|
Closing price on 12/29/2015
|
|
| Open |
8.30 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
32,400 |
| Split-adjusted Price |
8.40 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.30
|
8.40
|
32,400
|
|
|
12/28/2015
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.32
|
8.30
|
54,200
|
|
|
12/25/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.73
|
8.70
|
7,100
|
|
|
12/24/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.71
|
8.90
|
3,600
|
|
|
12/23/2015
|
+0.10 / +1.14%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.70
|
8.90
|
500
|
|
|
12/22/2015
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.69
|
8.80
|
72,800
|
|
|
12/21/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
9.20
|
2,700
|
|
|
12/18/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.08
|
9.20
|
17,500
|
|
|
12/17/2015
|
-0.20 / -2.15%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
9.10
|
7,200
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.04
|
9.30
|
87,000
|
|
|
12/15/2015
|
-0.80 / -7.92%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.96
|
9.30
|
4,300
|
|
|
12/14/2015
|
+0.90 / +9.78%
|
9.40
|
10.10
|
9.40
|
10.10
|
9.65
|
10.10
|
4,000
|
|
|
12/11/2015
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.12
|
9.20
|
36,700
|
|
|
12/10/2015
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.02
|
9.00
|
33,900
|
|
|
12/9/2015
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
9.10
|
300
|
|
|
12/8/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.04
|
9.30
|
57,500
|
|
|
12/7/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.40
|
9.30
|
9.04
|
9.30
|
107,700
|
|
|
12/4/2015
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.08
|
9.30
|
29,100
|
|
|
12/3/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.37
|
9.20
|
2,200
|
|
|
12/2/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.11
|
9.30
|
21,300
|
|
|
12/1/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.23
|
9.10
|
33,400
|
|
|
11/30/2015
|
-0.60 / -6.19%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.20
|
9.10
|
97,900
|
|
|
11/27/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.90
|
9.70
|
54,500
|
|
|
11/26/2015
|
-0.40 / -3.88%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.91
|
9.90
|
45,600
|
|
|
11/25/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.30
|
9.97
|
10.30
|
77,600
|
|
|
11/24/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.14
|
10.30
|
111,800
|
|
|
11/23/2015
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.35
|
10.50
|
23,400
|
|
|
11/20/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.47
|
10.60
|
22,600
|
|
|
11/19/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.54
|
10.60
|
13,600
|
|
|
11/18/2015
|
-0.30 / -2.75%
|
10.50
|
10.90
|
10.00
|
10.60
|
10.34
|
10.60
|
5,100
|
|
|