|
Closing price on 10/19/2010
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
21.30 |
| Volume |
48,100 |
| Split-adjusted Price |
16.68 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
21.30
|
22.80
|
22.35
|
16.68
|
48,100
|
|
|
10/18/2010
|
+1.20 / +5.56%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.78
|
16.68
|
127,300
|
|
|
10/15/2010
|
+0.10 / +0.47%
|
20.50
|
22.90
|
20.50
|
21.60
|
21.44
|
15.80
|
15,100
|
|
|
10/14/2010
|
-0.20 / -0.92%
|
22.40
|
22.40
|
21.40
|
21.50
|
22.00
|
15.72
|
13,500
|
|
|
10/13/2010
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.00
|
21.70
|
21.48
|
15.87
|
9,100
|
|
|
10/12/2010
|
-0.90 / -4.02%
|
23.80
|
23.80
|
21.50
|
21.50
|
21.72
|
15.72
|
13,100
|
|
|
10/11/2010
|
+0.20 / +0.90%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.46
|
16.38
|
5,900
|
|
|
10/8/2010
|
-0.80 / -3.48%
|
23.50
|
23.50
|
22.20
|
22.20
|
22.36
|
16.24
|
5,100
|
|
|
10/7/2010
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.42
|
16.82
|
17,600
|
|
|
10/6/2010
|
+0.50 / +2.13%
|
23.70
|
24.00
|
23.50
|
24.00
|
23.77
|
17.55
|
16,000
|
|
|
10/5/2010
|
+1.10 / +4.91%
|
23.00
|
23.90
|
22.00
|
23.50
|
23.37
|
17.19
|
10,000
|
|
|
10/4/2010
|
-1.30 / -5.49%
|
22.80
|
22.80
|
22.40
|
22.40
|
22.48
|
16.38
|
39,200
|
|
|
10/1/2010
|
-0.30 / -1.25%
|
24.70
|
24.70
|
23.70
|
23.70
|
23.99
|
17.33
|
19,200
|
|
|
9/30/2010
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.74
|
17.55
|
7,600
|
|
|
9/29/2010
|
-1.50 / -5.88%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.80
|
17.55
|
26,900
|
|
|
9/28/2010
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.50
|
25.50
|
25.68
|
18.65
|
21,000
|
|
|
9/27/2010
|
+0.20 / +0.79%
|
25.50
|
26.60
|
25.00
|
25.50
|
25.48
|
18.65
|
45,900
|
|
|
9/24/2010
|
+0.20 / +0.80%
|
25.50
|
26.50
|
25.10
|
25.30
|
25.55
|
18.50
|
20,200
|
|
|
9/23/2010
|
-1.40 / -5.28%
|
26.60
|
26.60
|
24.90
|
25.10
|
25.07
|
18.36
|
50,900
|
|
|
9/22/2010
|
0.00 / 0.00%
|
26.30
|
27.40
|
26.00
|
26.50
|
26.66
|
19.38
|
20,900
|
|
|
9/21/2010
|
-1.50 / -5.36%
|
28.30
|
28.50
|
26.50
|
26.50
|
26.59
|
19.38
|
50,400
|
|
|
9/20/2010
|
+0.60 / +2.19%
|
29.20
|
29.30
|
26.60
|
28.00
|
28.39
|
20.48
|
48,100
|
|
|
9/17/2010
|
+1.00 / +3.79%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.40
|
20.04
|
74,600
|
|
|
9/16/2010
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.70
|
26.40
|
25.73
|
19.31
|
55,800
|
|
|
9/15/2010
|
-1.00 / -3.89%
|
25.50
|
25.50
|
24.10
|
24.70
|
24.67
|
18.06
|
36,700
|
|
|
9/14/2010
|
-1.20 / -4.46%
|
26.50
|
27.00
|
25.10
|
25.70
|
25.29
|
18.80
|
138,400
|
|
|
9/13/2010
|
-0.20 / -0.74%
|
28.00
|
28.00
|
26.90
|
26.90
|
26.95
|
19.67
|
40,900
|
|
|
9/10/2010
|
-0.10 / -0.37%
|
29.10
|
29.10
|
26.50
|
27.10
|
28.85
|
19.82
|
127,400
|
|
|
9/9/2010
|
+1.60 / +6.25%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.89
|
7,400
|
|
|
9/8/2010
|
+1.00 / +4.07%
|
25.60
|
25.60
|
24.00
|
25.60
|
25.49
|
18.72
|
126,600
|
|
|