|
Closing price on 2/28/2011
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
20,400 |
| Split-adjusted Price |
10.80 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2011
|
-0.40 / -3.13%
|
12.90
|
13.00
|
12.20
|
12.40
|
12.81
|
10.80
|
20,400
|
|
|
2/25/2011
|
+0.60 / +4.92%
|
12.50
|
12.90
|
11.70
|
12.80
|
12.68
|
11.15
|
46,300
|
|
|
2/24/2011
|
-0.10 / -0.81%
|
12.60
|
12.60
|
11.80
|
12.20
|
12.14
|
10.63
|
51,600
|
|
|
2/23/2011
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
10.71
|
39,200
|
|
|
2/22/2011
|
-0.60 / -4.76%
|
12.10
|
12.90
|
11.80
|
12.00
|
12.24
|
10.45
|
70,000
|
|
|
2/21/2011
|
-0.50 / -3.82%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.64
|
10.97
|
57,900
|
|
|
2/18/2011
|
-0.50 / -3.68%
|
13.70
|
13.80
|
13.10
|
13.10
|
13.49
|
11.41
|
25,300
|
|
|
2/17/2011
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.20
|
13.60
|
13.36
|
11.84
|
26,800
|
|
|
2/16/2011
|
-0.50 / -3.57%
|
14.10
|
14.10
|
13.50
|
13.50
|
13.61
|
11.76
|
38,600
|
|
|
2/15/2011
|
-0.30 / -2.10%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.86
|
12.19
|
29,100
|
|
|
2/14/2011
|
+0.50 / +3.62%
|
14.10
|
14.60
|
13.90
|
14.30
|
14.18
|
12.45
|
106,900
|
|
|
2/11/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.80
|
13.66
|
12.02
|
28,300
|
|
|
2/10/2011
|
-0.50 / -3.50%
|
14.00
|
14.30
|
13.80
|
13.80
|
13.94
|
12.02
|
31,200
|
|
|
2/9/2011
|
+0.30 / +2.14%
|
14.80
|
14.90
|
14.00
|
14.30
|
14.41
|
12.45
|
31,400
|
|
|
2/8/2011
|
-1.40 / -9.09%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.19
|
14,600
|
|
|
1/28/2011
|
-0.70 / -4.35%
|
15.80
|
16.20
|
15.20
|
15.40
|
15.56
|
11.26
|
77,900
|
|
|
1/27/2011
|
+0.30 / +1.90%
|
15.70
|
16.30
|
15.70
|
16.10
|
16.11
|
11.78
|
27,100
|
|
|
1/26/2011
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.60
|
11.56
|
12,200
|
|
|
1/25/2011
|
-0.50 / -3.07%
|
16.00
|
16.10
|
15.50
|
15.80
|
15.80
|
11.56
|
22,100
|
|
|
1/24/2011
|
+0.20 / +1.24%
|
16.80
|
17.10
|
15.80
|
16.30
|
16.37
|
11.92
|
28,900
|
|
|
1/21/2011
|
-0.20 / -1.23%
|
16.50
|
16.80
|
15.80
|
16.10
|
16.07
|
11.78
|
95,200
|
|
|
1/20/2011
|
-1.00 / -5.78%
|
18.00
|
18.00
|
16.30
|
16.30
|
16.76
|
11.92
|
83,500
|
|
|
1/19/2011
|
0.00 / 0.00%
|
17.60
|
17.90
|
16.90
|
17.30
|
17.35
|
12.65
|
34,200
|
|
|
1/18/2011
|
-0.90 / -4.95%
|
18.40
|
18.40
|
17.30
|
17.30
|
17.61
|
12.65
|
64,800
|
|
|
1/17/2011
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.19
|
13.31
|
88,700
|
|
|
1/14/2011
|
+0.90 / +5.56%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.07
|
12.51
|
107,700
|
|
|
1/13/2011
|
+0.40 / +2.53%
|
16.00
|
16.20
|
15.60
|
16.20
|
16.01
|
11.85
|
26,200
|
|
|
1/12/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.73
|
11.56
|
17,800
|
|
|
1/11/2011
|
-0.30 / -1.86%
|
16.70
|
16.70
|
15.50
|
15.80
|
15.68
|
11.56
|
32,700
|
|
|
1/10/2011
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.48
|
11.78
|
35,600
|
|
|