|
Closing price on 12/3/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
2,200 |
| Split-adjusted Price |
9.20 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/17/2015
|
-0.10 / -0.91%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.80
|
10.90
|
18,000
|
|
|
11/16/2015
|
+0.30 / +2.80%
|
10.90
|
11.00
|
10.50
|
11.00
|
10.73
|
11.00
|
26,200
|
|
|
11/13/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.57
|
10.70
|
50,000
|
|
|
11/12/2015
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.62
|
10.80
|
27,600
|
|
|
11/11/2015
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
10.70
|
33,300
|
|
|
11/10/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
39,300
|
|
|
11/9/2015
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.78
|
10.80
|
36,800
|
|
|
11/6/2015
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.65
|
10.70
|
84,200
|
|
|
11/5/2015
|
-0.10 / -0.92%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.72
|
10.80
|
55,500
|
|
|
11/4/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.94
|
10.90
|
44,100
|
|
|
11/3/2015
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.88
|
10.90
|
9,100
|
|
|
11/2/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
10.92
|
11.00
|
47,100
|
|
|
10/30/2015
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.23
|
11.30
|
37,900
|
|
|
10/29/2015
|
+0.50 / +4.67%
|
10.70
|
11.40
|
10.70
|
11.20
|
10.97
|
11.20
|
147,800
|
|
|
10/28/2015
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.87
|
10.70
|
36,700
|
|
|
10/27/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.86
|
10.90
|
24,500
|
|
|
10/26/2015
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.02
|
11.00
|
73,300
|
|
|
10/23/2015
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.21
|
11.30
|
67,000
|
|
|