|
Closing price on 11/26/2013
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
102,200 |
| Split-adjusted Price |
7.93 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.34
|
7.93
|
102,200
|
|
|
11/25/2013
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
7.93
|
102,300
|
|
|
11/22/2013
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.40
|
8.21
|
119,700
|
|
|
11/21/2013
|
-0.20 / -2.30%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.70
|
8.03
|
116,900
|
|
|
11/20/2013
|
+0.30 / +3.57%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.70
|
8.21
|
138,800
|
|
|
11/19/2013
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.43
|
7.93
|
96,900
|
|
|
11/18/2013
|
+0.40 / +4.94%
|
8.10
|
8.80
|
8.10
|
8.50
|
8.50
|
8.03
|
108,100
|
|
|
11/15/2013
|
-0.10 / -1.22%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.09
|
7.65
|
159,200
|
|
|
11/14/2013
|
+0.40 / +5.13%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.27
|
7.74
|
125,900
|
|
|
11/13/2013
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.89
|
7.36
|
50,900
|
|
|
11/12/2013
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.97
|
7.46
|
90,100
|
|
|
11/11/2013
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.06
|
7.65
|
60,900
|
|
|
11/8/2013
|
-0.10 / -1.20%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.13
|
7.74
|
57,100
|
|
|
11/7/2013
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.25
|
7.84
|
67,800
|
|
|
11/6/2013
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.27
|
7.84
|
81,000
|
|
|
11/5/2013
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.48
|
8.03
|
42,000
|
|
|
11/4/2013
|
+0.60 / +7.41%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.45
|
8.21
|
118,100
|
|
|
11/1/2013
|
+0.20 / +2.53%
|
8.20
|
8.20
|
7.80
|
8.10
|
7.96
|
7.65
|
89,600
|
|
|
10/31/2013
|
-0.50 / -5.95%
|
9.00
|
9.00
|
7.90
|
7.90
|
8.07
|
7.46
|
92,000
|
|
|
10/30/2013
|
+0.70 / +9.09%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.34
|
7.93
|
229,100
|
|
|
10/29/2013
|
+0.70 / +10.00%
|
6.90
|
7.70
|
6.90
|
7.70
|
7.47
|
7.27
|
390,600
|
|
|
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
|
|
|