|
Closing price on 10/28/2013
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
68,900 |
| Split-adjusted Price |
6.61 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.97
|
6.61
|
68,900
|
|
|
10/25/2013
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.82
|
6.51
|
27,700
|
|
|
10/24/2013
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.79
|
6.33
|
65,300
|
|
|
10/23/2013
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.08
|
6.61
|
132,200
|
|
|
10/22/2013
|
+0.30 / +4.35%
|
7.50
|
7.50
|
6.90
|
7.20
|
7.17
|
6.80
|
131,600
|
|
|
10/21/2013
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.89
|
6.51
|
41,300
|
|
|
10/18/2013
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
5.95
|
16,300
|
|
|
10/17/2013
|
-0.20 / -3.13%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.28
|
5.85
|
28,600
|
|
|
10/16/2013
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.25
|
6.04
|
110,300
|
|
|
10/15/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.57
|
33,700
|
|
|
10/14/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.87
|
5.57
|
21,600
|
|
|
10/11/2013
|
+0.10 / +1.72%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.91
|
5.57
|
60,600
|
|
|
10/10/2013
|
-0.20 / -3.33%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.97
|
5.48
|
73,000
|
|
|
10/9/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.92
|
5.66
|
43,200
|
|
|
10/8/2013
|
-0.30 / -4.76%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
5.66
|
51,100
|
|
|
10/7/2013
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.12
|
5.95
|
71,500
|
|
|
10/4/2013
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.79
|
5.57
|
23,800
|
|
|
10/3/2013
|
-0.20 / -3.39%
|
6.00
|
6.10
|
5.70
|
5.70
|
5.85
|
5.38
|
90,600
|
|
|
10/2/2013
|
-0.30 / -4.84%
|
5.80
|
6.20
|
5.80
|
5.90
|
5.96
|
5.57
|
65,600
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.60
|
6.20
|
5.81
|
5.85
|
145,800
|
|
|
9/30/2013
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
5.85
|
80,800
|
|
|
9/27/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
5.95
|
134,900
|
|
|
9/26/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
6.14
|
324,000
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.38
|
6.04
|
117,300
|
|
|
9/24/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
6.04
|
137,600
|
|
|
9/23/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.07
|
5.85
|
152,300
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.47
|
6.04
|
181,200
|
|
|
9/19/2013
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.32
|
6.04
|
54,700
|
|
|
9/18/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.32
|
5.95
|
81,500
|
|
|
9/17/2013
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.36
|
6.14
|
145,800
|
|
|