|
Closing price on 11/12/2015
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
27,600 |
| Split-adjusted Price |
10.80 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.62
|
10.80
|
27,600
|
|
|
11/11/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
10.70
|
33,300
|
|
|
11/10/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
39,300
|
|
|
11/9/2015
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.78
|
10.80
|
36,800
|
|
|
11/6/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.65
|
10.70
|
84,200
|
|
|
11/5/2015
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.72
|
10.80
|
55,500
|
|
|
11/4/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.94
|
10.90
|
44,100
|
|
|
11/3/2015
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.88
|
10.90
|
9,100
|
|
|
11/2/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.92
|
11.00
|
47,100
|
|
|
10/30/2015
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.23
|
11.30
|
37,900
|
|
|
10/29/2015
|
+0.50 / +4.67%
|
10.70
|
11.40
|
10.70
|
11.20
|
10.97
|
11.20
|
147,800
|
|
|
10/28/2015
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.87
|
10.70
|
36,700
|
|
|
10/27/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.86
|
10.90
|
24,500
|
|
|
10/26/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.02
|
11.00
|
73,300
|
|
|
10/23/2015
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.21
|
11.30
|
67,000
|
|
|
10/22/2015
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.15
|
11.20
|
31,200
|
|
|
10/21/2015
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.90
|
11.00
|
11.12
|
11.00
|
34,809
|
|
|
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
|
|
|