|
Closing price on 10/20/2015
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
35,200 |
| Split-adjusted Price |
11.30 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2015
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.16
|
11.30
|
35,200
|
|
|
10/19/2015
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.00
|
11.40
|
11.26
|
11.40
|
229,800
|
|
|
10/16/2015
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.26
|
11.10
|
82,400
|
|
|
10/15/2015
|
+0.30 / +2.73%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.99
|
11.30
|
111,500
|
|
|
10/14/2015
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.30
|
11.00
|
10.71
|
11.00
|
43,000
|
|
|
10/13/2015
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.80
|
10.50
|
77,700
|
|
|
10/12/2015
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.96
|
10.80
|
55,900
|
|
|
10/9/2015
|
-0.40 / -3.48%
|
11.50
|
11.50
|
10.90
|
11.10
|
11.08
|
11.10
|
83,900
|
|
|
10/8/2015
|
+0.10 / +0.88%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.23
|
11.50
|
45,800
|
|
|
10/7/2015
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.20
|
11.40
|
11.51
|
11.40
|
59,800
|
|
|
10/6/2015
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.77
|
11.80
|
64,110
|
|
|
10/5/2015
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.63
|
11.70
|
98,000
|
|
|
10/2/2015
|
+0.40 / +3.57%
|
11.30
|
12.30
|
11.30
|
11.60
|
11.69
|
11.60
|
183,100
|
|
|
10/1/2015
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.60
|
11.20
|
10.92
|
11.20
|
81,100
|
|
|
9/30/2015
|
-0.40 / -3.51%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.24
|
11.00
|
58,620
|
|
|
9/29/2015
|
+0.10 / +0.88%
|
11.30
|
12.00
|
11.20
|
11.40
|
11.40
|
11.40
|
135,800
|
|
|
9/28/2015
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.25
|
11.30
|
139,900
|
|
|
9/25/2015
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.10
|
11.20
|
10.50
|
11.20
|
292,600
|
|
|
9/24/2015
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
43,300
|
|
|
9/23/2015
|
+0.60 / +6.32%
|
9.40
|
10.30
|
9.40
|
10.10
|
9.89
|
10.10
|
70,000
|
|
|
9/22/2015
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.51
|
9.50
|
51,223
|
|
|
9/21/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
1,700
|
|
|
9/18/2015
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.44
|
9.60
|
34,300
|
|
|
9/17/2015
|
-0.20 / -2.22%
|
8.90
|
9.30
|
8.80
|
8.80
|
9.02
|
8.80
|
22,200
|
|
|
9/16/2015
|
-0.40 / -4.26%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.95
|
9.00
|
19,000
|
|
|
9/15/2015
|
+0.40 / +4.44%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.98
|
9.40
|
3,100
|
|
|
9/14/2015
|
-0.20 / -2.17%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.25
|
9.00
|
20,600
|
|
|
9/11/2015
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.40
|
9.20
|
3,000
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
9/9/2015
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|