|
Closing price on 12/3/2014
|
|
| Open |
15.50 |
| High |
16.80 |
| Low |
15.50 |
| Volume |
343,500 |
| Split-adjusted Price |
16.80 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+1.50 / +9.80%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.55
|
16.80
|
343,500
|
|
|
12/2/2014
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.39
|
15.30
|
55,100
|
|
|
12/1/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.54
|
15.50
|
41,100
|
|
|
11/28/2014
|
+0.20 / +1.29%
|
15.60
|
16.30
|
15.50
|
15.70
|
15.74
|
15.70
|
113,600
|
|
|
11/27/2014
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.14
|
15.50
|
74,500
|
|
|
11/26/2014
|
-0.60 / -3.75%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.62
|
15.40
|
133,100
|
|
|
11/25/2014
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.30
|
16.00
|
15.55
|
16.00
|
119,500
|
|
|
11/24/2014
|
-0.30 / -1.88%
|
15.10
|
16.10
|
15.10
|
15.70
|
15.66
|
15.70
|
143,500
|
|
|
11/21/2014
|
-0.40 / -2.44%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.11
|
16.00
|
136,200
|
|
|
11/20/2014
|
+0.20 / +1.23%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.43
|
16.40
|
81,700
|
|
|
11/19/2014
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.32
|
16.20
|
66,600
|
|
|
11/18/2014
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.49
|
16.50
|
95,100
|
|
|
11/17/2014
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.37
|
16.30
|
86,300
|
|
|
11/14/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.34
|
16.40
|
136,100
|
|
|
11/13/2014
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.42
|
16.50
|
177,000
|
|
|
11/12/2014
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.80
|
16.80
|
17.00
|
16.80
|
101,900
|
|
|
11/11/2014
|
+0.60 / +3.61%
|
16.70
|
17.40
|
16.70
|
17.20
|
17.07
|
17.20
|
129,500
|
|
|
11/10/2014
|
+0.20 / +1.22%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.60
|
16.60
|
147,800
|
|
|
11/7/2014
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.29
|
16.40
|
108,200
|
|
|
11/6/2014
|
+0.20 / +1.24%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.22
|
16.30
|
83,800
|
|
|
11/5/2014
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.08
|
16.10
|
115,500
|
|
|
11/4/2014
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.19
|
16.10
|
99,500
|
|
|
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
|
|
|