|
Closing price on 11/10/2016
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
30,400 |
| Split-adjusted Price |
8.30 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2016
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.19
|
8.30
|
30,400
|
|
|
11/9/2016
|
+0.50 / +6.67%
|
7.80
|
8.10
|
7.50
|
8.00
|
7.66
|
8.00
|
46,200
|
|
|
11/8/2016
|
-0.50 / -6.25%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.62
|
7.50
|
64,300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.71
|
8.00
|
33,800
|
|
|
11/4/2016
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.60
|
8.00
|
7.78
|
8.00
|
116,900
|
|
|
11/3/2016
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.83
|
7.90
|
35,800
|
|
|
11/2/2016
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.09
|
8.00
|
53,800
|
|
|
11/1/2016
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.11
|
8.10
|
71,200
|
|
|
10/31/2016
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.35
|
8.40
|
63,700
|
|
|
10/28/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.15
|
8.20
|
32,600
|
|
|
10/27/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.06
|
8.20
|
47,400
|
|
|
10/26/2016
|
-0.10 / -1.20%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.11
|
8.20
|
38,500
|
|
|
10/25/2016
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.11
|
8.30
|
20,900
|
|
|
10/24/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.22
|
8.20
|
19,000
|
|
|
10/21/2016
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.37
|
8.20
|
51,200
|
|
|
10/20/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.43
|
8.50
|
22,800
|
|
|
10/19/2016
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.32
|
8.50
|
29,200
|
|
|
10/18/2016
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
7,200
|
|
|
10/17/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.40
|
8.30
|
22,000
|
|
|
10/14/2016
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.25
|
8.30
|
31,600
|
|
|
10/13/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
8.60
|
16,600
|
|
|
10/12/2016
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.55
|
8.60
|
14,100
|
|
|
10/11/2016
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.54
|
8.70
|
6,600
|
|
|
10/10/2016
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.52
|
8.70
|
5,900
|
|
|
10/7/2016
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.44
|
8.60
|
40,500
|
|
|
10/6/2016
|
-0.20 / -2.27%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.65
|
8.60
|
37,400
|
|
|
10/5/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.61
|
8.80
|
4,200
|
|
|
10/4/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.62
|
8.80
|
47,100
|
|
|
10/3/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
4,900
|
|
|
9/30/2016
|
-0.10 / -1.10%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.91
|
9.00
|
15,200
|
|
|