|
Closing price on 12/30/2010
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
99,500 |
| Split-adjusted Price |
12.95 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2010
|
-0.50 / -2.75%
|
17.70
|
18.00
|
17.60
|
17.70
|
17.65
|
12.95
|
99,500
|
|
|
12/29/2010
|
-0.30 / -1.62%
|
19.60
|
19.60
|
18.20
|
18.20
|
18.91
|
13.31
|
39,400
|
|
|
12/28/2010
|
+1.50 / +8.82%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.36
|
13.53
|
79,400
|
|
|
12/27/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.26
|
12.43
|
10,300
|
|
|
12/24/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.60
|
17.00
|
16.98
|
12.43
|
39,800
|
|
|
12/23/2010
|
-0.70 / -3.95%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.08
|
12.43
|
72,500
|
|
|
12/22/2010
|
-0.30 / -1.67%
|
18.30
|
19.10
|
17.60
|
17.70
|
18.20
|
12.95
|
25,900
|
|
|
12/21/2010
|
-1.20 / -6.25%
|
19.00
|
19.00
|
17.80
|
18.00
|
18.32
|
13.16
|
37,600
|
|
|
12/20/2010
|
-0.10 / -0.52%
|
19.00
|
19.60
|
18.80
|
19.20
|
19.08
|
14.04
|
36,400
|
|
|
12/17/2010
|
+1.20 / +6.63%
|
19.00
|
19.30
|
18.20
|
19.30
|
18.95
|
14.12
|
60,200
|
|
|
12/16/2010
|
-1.20 / -6.22%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.12
|
13.24
|
98,900
|
|
|
12/15/2010
|
-1.10 / -5.39%
|
20.30
|
20.30
|
19.30
|
19.30
|
19.41
|
14.12
|
68,200
|
|
|
12/14/2010
|
-1.30 / -5.99%
|
21.70
|
22.80
|
20.40
|
20.40
|
20.66
|
14.92
|
126,000
|
|
|
12/13/2010
|
+1.00 / +4.83%
|
21.80
|
22.00
|
21.60
|
21.70
|
21.91
|
15.87
|
182,300
|
|
|
12/10/2010
|
+1.20 / +6.15%
|
20.50
|
20.70
|
19.80
|
20.70
|
20.56
|
15.14
|
121,700
|
|
|
12/9/2010
|
-0.50 / -2.50%
|
19.20
|
20.70
|
19.20
|
19.50
|
19.40
|
14.26
|
143,000
|
|
|
12/8/2010
|
-1.00 / -4.76%
|
21.00
|
21.40
|
20.00
|
20.00
|
20.59
|
14.63
|
53,600
|
|
|
12/7/2010
|
+0.70 / +3.45%
|
21.50
|
21.70
|
20.00
|
21.00
|
21.38
|
15.36
|
163,500
|
|
|
12/6/2010
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.29
|
14.85
|
154,000
|
|
|
12/3/2010
|
+0.50 / +2.70%
|
18.10
|
19.00
|
18.00
|
19.00
|
18.97
|
13.90
|
255,000
|
|
|
12/2/2010
|
+0.50 / +2.78%
|
17.30
|
18.80
|
17.20
|
18.50
|
17.75
|
13.53
|
92,300
|
|
|
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
|
|
|