|
Closing price on 12/1/2010
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.00 |
| Volume |
83,300 |
| Split-adjusted Price |
13.16 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
-1.30 / -6.74%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.37
|
13.16
|
83,300
|
|
|
11/30/2010
|
+1.10 / +6.04%
|
18.20
|
19.40
|
18.20
|
19.30
|
19.31
|
14.12
|
79,700
|
|
|
11/29/2010
|
+1.00 / +5.81%
|
18.20
|
18.20
|
17.30
|
18.20
|
18.16
|
13.31
|
84,800
|
|
|
11/26/2010
|
+1.00 / +6.17%
|
16.70
|
17.20
|
16.70
|
17.20
|
17.14
|
12.58
|
136,200
|
|
|
11/25/2010
|
+1.00 / +6.58%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.13
|
11.85
|
60,200
|
|
|
11/24/2010
|
+0.30 / +2.01%
|
14.90
|
15.60
|
14.90
|
15.20
|
15.24
|
11.12
|
52,700
|
|
|
11/23/2010
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.96
|
10.90
|
18,500
|
|
|
11/22/2010
|
-0.50 / -3.27%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.70
|
10.82
|
29,900
|
|
|
11/19/2010
|
+0.40 / +2.68%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.77
|
11.19
|
63,600
|
|
|
11/18/2010
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.88
|
10.90
|
53,800
|
|
|
11/17/2010
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.24
|
7,400
|
|
|
11/16/2010
|
-0.70 / -4.83%
|
13.70
|
14.40
|
13.70
|
13.80
|
14.03
|
10.09
|
14,800
|
|
|
11/15/2010
|
-0.40 / -2.68%
|
14.40
|
14.60
|
14.00
|
14.50
|
14.39
|
10.60
|
36,500
|
|
|
11/12/2010
|
0.00 / 0.00%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.15
|
10.90
|
41,700
|
|
|
11/11/2010
|
-0.40 / -2.61%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.14
|
10.90
|
4,800
|
|
|
11/10/2010
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.25
|
11.19
|
6,300
|
|
|
11/9/2010
|
-0.80 / -4.76%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.02
|
11.70
|
16,400
|
|
|
11/8/2010
|
0.00 / 0.00%
|
16.20
|
17.90
|
16.20
|
16.80
|
17.17
|
12.29
|
39,800
|
|
|
11/5/2010
|
+0.50 / +3.07%
|
16.90
|
16.90
|
16.20
|
16.80
|
16.81
|
12.29
|
6,800
|
|
|
11/4/2010
|
+0.80 / +5.16%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.18
|
11.92
|
22,700
|
|
|
11/3/2010
|
-1.00 / -6.06%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.59
|
11.34
|
37,300
|
|
|
11/2/2010
|
-1.20 / -6.78%
|
17.70
|
17.70
|
16.50
|
16.50
|
16.64
|
12.07
|
33,200
|
|
|
11/1/2010
|
-0.50 / -2.75%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.74
|
12.95
|
7,500
|
|
|
10/29/2010
|
-0.50 / -2.67%
|
18.20
|
18.80
|
18.00
|
18.20
|
18.27
|
13.31
|
47,800
|
|
|
10/28/2010
|
-1.10 / -5.56%
|
19.80
|
19.80
|
18.70
|
18.70
|
18.87
|
13.68
|
28,200
|
|
|
10/27/2010
|
-0.50 / -2.46%
|
20.30
|
20.30
|
19.80
|
19.80
|
20.14
|
14.48
|
16,000
|
|
|
10/26/2010
|
-1.30 / -6.02%
|
19.20
|
20.30
|
19.20
|
20.30
|
20.28
|
14.85
|
36,300
|
|
|
10/25/2010
|
+1.40 / +6.93%
|
18.80
|
21.60
|
18.80
|
21.60
|
19.04
|
15.80
|
48,800
|
|
|
10/22/2010
|
-1.20 / -5.61%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.20
|
14.77
|
10,100
|
|
|
10/21/2010
|
+0.60 / +2.88%
|
21.90
|
21.90
|
20.00
|
21.40
|
21.69
|
15.65
|
18,200
|
|
|