|
Closing price on 2/14/2014
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.30 |
| Volume |
76,400 |
| Split-adjusted Price |
15.20 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2014
|
+0.60 / +3.87%
|
15.50
|
16.50
|
15.30
|
16.10
|
15.98
|
15.20
|
76,400
|
|
|
2/13/2014
|
-0.30 / -1.90%
|
15.60
|
16.30
|
15.30
|
15.50
|
15.48
|
14.63
|
219,300
|
|
|
2/12/2014
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.00
|
15.80
|
15.46
|
14.92
|
114,600
|
|
|
2/11/2014
|
-0.70 / -4.27%
|
16.30
|
16.50
|
15.50
|
15.70
|
16.08
|
14.82
|
115,600
|
|
|
2/10/2014
|
+0.20 / +1.23%
|
17.00
|
17.00
|
15.80
|
16.40
|
16.30
|
15.48
|
99,200
|
|
|
2/7/2014
|
+0.50 / +3.18%
|
15.70
|
17.00
|
15.70
|
16.20
|
16.55
|
15.29
|
89,800
|
|
|
2/6/2014
|
+1.40 / +9.79%
|
14.40
|
15.70
|
14.40
|
15.70
|
15.22
|
14.82
|
100,000
|
|
|
1/27/2014
|
+0.90 / +6.72%
|
14.60
|
14.60
|
13.40
|
14.30
|
13.86
|
13.50
|
30,700
|
|
|
1/24/2014
|
+1.20 / +9.84%
|
12.50
|
13.40
|
12.50
|
13.40
|
13.22
|
12.65
|
208,600
|
|
|
1/23/2014
|
+1.10 / +9.91%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.19
|
11.52
|
298,500
|
|
|
1/22/2014
|
+1.00 / +9.90%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.02
|
10.48
|
38,500
|
|
|
1/21/2014
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.89
|
9.54
|
66,600
|
|
|
1/20/2014
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.68
|
9.06
|
124,600
|
|
|
1/17/2014
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.77
|
9.16
|
97,600
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.82
|
9.25
|
40,900
|
|
|
1/15/2014
|
-0.10 / -1.01%
|
10.10
|
10.40
|
9.80
|
9.80
|
10.04
|
9.25
|
55,700
|
|
|
1/14/2014
|
+0.40 / +4.21%
|
9.70
|
10.40
|
9.70
|
9.90
|
10.12
|
9.35
|
94,500
|
|
|
1/13/2014
|
+0.30 / +3.26%
|
9.10
|
9.60
|
9.10
|
9.50
|
9.47
|
8.97
|
184,400
|
|
|
1/10/2014
|
-0.30 / -3.16%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.16
|
8.69
|
54,600
|
|
|
1/9/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.39
|
8.97
|
39,300
|
|
|
1/8/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.35
|
8.87
|
30,200
|
|
|
1/7/2014
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.36
|
8.87
|
49,700
|
|
|
1/6/2014
|
-0.20 / -2.13%
|
9.20
|
9.40
|
8.70
|
9.20
|
9.17
|
8.69
|
71,800
|
|
|
1/3/2014
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.36
|
8.87
|
57,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.26
|
8.78
|
39,100
|
|
|
12/31/2013
|
+0.50 / +5.68%
|
9.00
|
9.50
|
8.80
|
9.30
|
9.26
|
8.78
|
116,200
|
|
|
12/30/2013
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.70
|
8.80
|
8.94
|
8.31
|
105,900
|
|
|
12/27/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.18
|
8.78
|
54,000
|
|
|
12/26/2013
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
8.69
|
92,800
|
|
|
12/25/2013
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.22
|
8.87
|
22,300
|
|
|