|
Closing price on 11/3/2014
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
124,100 |
| Split-adjusted Price |
16.50 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2014
|
+0.20 / +1.23%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.46
|
16.50
|
124,100
|
|
|
10/31/2014
|
+0.70 / +4.49%
|
15.70
|
16.40
|
15.70
|
16.30
|
16.17
|
16.30
|
140,200
|
|
|
10/30/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.66
|
15.60
|
99,900
|
|
|
10/29/2014
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.50
|
15.80
|
15.65
|
15.80
|
150,400
|
|
|
10/28/2014
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.10
|
15.70
|
15.56
|
15.70
|
163,400
|
|
|
10/27/2014
|
-1.00 / -6.02%
|
17.10
|
17.10
|
15.50
|
15.60
|
15.85
|
15.60
|
146,500
|
|
|
10/24/2014
|
+0.20 / +1.22%
|
16.40
|
16.90
|
16.30
|
16.60
|
16.64
|
16.60
|
290,800
|
|
|
10/23/2014
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.54
|
16.40
|
136,900
|
|
|
10/22/2014
|
+1.00 / +6.25%
|
16.10
|
17.10
|
16.10
|
17.00
|
16.80
|
17.00
|
162,100
|
|
|
10/21/2014
|
-1.90 / -10.61%
|
16.90
|
17.10
|
16.00
|
16.00
|
16.74
|
16.00
|
191,000
|
|
|
10/20/2014
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.60
|
17.90
|
17.89
|
16.90
|
105,700
|
|
|
10/17/2014
|
+0.70 / +3.98%
|
17.60
|
18.30
|
17.50
|
18.30
|
17.75
|
17.28
|
135,000
|
|
|
10/16/2014
|
-1.10 / -5.88%
|
18.70
|
18.70
|
17.60
|
17.60
|
18.14
|
16.62
|
219,200
|
|
|
10/15/2014
|
+0.70 / +3.89%
|
17.80
|
19.40
|
17.80
|
18.70
|
18.50
|
17.66
|
333,800
|
|
|
10/14/2014
|
-1.40 / -7.22%
|
20.00
|
20.00
|
18.00
|
18.00
|
18.85
|
16.99
|
411,300
|
|
|
10/13/2014
|
-0.60 / -3.00%
|
20.20
|
20.30
|
19.10
|
19.40
|
19.48
|
18.32
|
314,300
|
|
|
10/10/2014
|
-0.50 / -2.44%
|
20.70
|
21.00
|
19.80
|
20.00
|
20.49
|
18.88
|
345,800
|
|
|
10/9/2014
|
-0.40 / -1.91%
|
20.80
|
21.60
|
20.50
|
20.50
|
21.00
|
19.35
|
572,500
|
|
|
10/8/2014
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.50
|
20.90
|
20.95
|
19.73
|
531,500
|
|
|
10/7/2014
|
+0.20 / +0.94%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.82
|
20.20
|
435,300
|
|
|
10/6/2014
|
+1.90 / +9.84%
|
19.60
|
21.20
|
19.50
|
21.20
|
20.80
|
20.02
|
660,900
|
|
|
10/3/2014
|
+1.20 / +6.63%
|
18.00
|
19.30
|
18.00
|
19.30
|
18.58
|
18.22
|
651,300
|
|
|
10/2/2014
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.17
|
17.09
|
220,700
|
|
|
10/1/2014
|
+0.60 / +3.43%
|
17.60
|
18.40
|
17.60
|
18.10
|
18.03
|
17.09
|
345,200
|
|
|
9/30/2014
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.49
|
16.52
|
204,400
|
|
|
9/29/2014
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.44
|
16.62
|
69,900
|
|
|
9/26/2014
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.59
|
16.33
|
156,300
|
|
|
9/25/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.10
|
17.60
|
17.39
|
16.62
|
181,800
|
|
|
9/24/2014
|
-0.40 / -2.23%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.71
|
16.52
|
142,300
|
|
|
9/23/2014
|
+0.40 / +2.29%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.83
|
16.90
|
249,400
|
|
|