|
Closing price on 2/28/2017
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
35,700 |
| Split-adjusted Price |
6.40 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.32
|
6.40
|
35,700
|
|
|
2/27/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
6.40
|
74,800
|
|
|
2/24/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
6.50
|
74,200
|
|
|
2/23/2017
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.55
|
6.50
|
40,500
|
|
|
2/22/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
6.60
|
73,600
|
|
|
2/21/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
65,900
|
|
|
2/20/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.56
|
6.60
|
45,200
|
|
|
2/17/2017
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
44,100
|
|
|
2/16/2017
|
+0.10 / +1.52%
|
6.70
|
7.00
|
6.60
|
6.70
|
6.80
|
6.70
|
121,300
|
|
|
2/15/2017
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.62
|
6.60
|
49,900
|
|
|
2/14/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.65
|
6.80
|
31,200
|
|
|
2/13/2017
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.78
|
6.90
|
52,400
|
|
|
2/10/2017
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.76
|
6.90
|
83,500
|
|
|
2/9/2017
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
6.80
|
7,700
|
|
|
2/8/2017
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.90
|
20,500
|
|
|
2/7/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.87
|
7.00
|
23,200
|
|
|
2/6/2017
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
5,600
|
|
|
2/3/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
21,600
|
|
|
2/2/2017
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.81
|
6.90
|
21,900
|
|
|
1/25/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.87
|
7.00
|
29,300
|
|
|
1/24/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.97
|
7.00
|
7,700
|
|
|
1/23/2017
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.01
|
7.00
|
11,900
|
|
|
1/20/2017
|
-0.30 / -4.05%
|
7.10
|
7.10
|
6.90
|
7.10
|
6.98
|
7.10
|
59,900
|
|
|
1/19/2017
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.25
|
7.40
|
20,000
|
|
|
1/18/2017
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.03
|
7.40
|
22,700
|
|
|
1/17/2017
|
+0.20 / +2.78%
|
7.10
|
7.40
|
7.00
|
7.40
|
7.05
|
7.40
|
24,500
|
|
|
1/16/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.05
|
7.20
|
30,600
|
|
|
1/13/2017
|
-0.20 / -2.70%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
7.20
|
8,700
|
|
|
1/12/2017
|
-0.10 / -1.33%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.10
|
7.40
|
12,200
|
|
|
1/11/2017
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.28
|
7.50
|
4,300
|
|
|