|
Closing price on 12/18/2013
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
183,100 |
| Split-adjusted Price |
9.16 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2013
|
+0.10 / +1.04%
|
9.70
|
10.00
|
9.50
|
9.70
|
9.61
|
9.16
|
183,100
|
|
|
12/17/2013
|
+0.20 / +2.13%
|
9.50
|
10.00
|
9.20
|
9.60
|
9.59
|
9.06
|
147,500
|
|
|
12/16/2013
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.50
|
9.40
|
9.16
|
8.87
|
398,400
|
|
|
12/13/2013
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.48
|
8.12
|
132,900
|
|
|
12/12/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.25
|
7.93
|
26,300
|
|
|
12/11/2013
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.41
|
7.93
|
36,800
|
|
|
12/10/2013
|
+0.20 / +2.35%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.49
|
8.21
|
39,600
|
|
|
12/9/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
8.03
|
24,500
|
|
|
12/6/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.51
|
8.03
|
27,400
|
|
|
12/5/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.56
|
8.12
|
121,900
|
|
|
12/4/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
8.12
|
117,600
|
|
|
12/3/2013
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.40
|
8.03
|
153,200
|
|
|
12/2/2013
|
+0.30 / +3.70%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.38
|
7.93
|
115,600
|
|
|
11/29/2013
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
7.65
|
34,100
|
|
|
11/28/2013
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
7.84
|
91,600
|
|
|
11/27/2013
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
8.03
|
49,800
|
|
|
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
|
|
|