|
Closing price on 2/5/2016
|
|
| Open |
7.30 |
| High |
8.00 |
| Low |
7.20 |
| Volume |
6,900 |
| Split-adjusted Price |
7.90 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+0.20 / +2.60%
|
7.30
|
8.00
|
7.20
|
7.90
|
7.84
|
7.90
|
6,900
|
|
|
2/4/2016
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.20
|
7.70
|
7.30
|
7.70
|
16,800
|
|
|
2/3/2016
|
+0.30 / +4.29%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.21
|
7.30
|
21,700
|
|
|
2/2/2016
|
+0.20 / +2.94%
|
6.60
|
7.10
|
6.60
|
7.00
|
7.00
|
7.00
|
43,200
|
|
|
2/1/2016
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.55
|
6.80
|
8,100
|
|
|
1/29/2016
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.59
|
6.80
|
17,000
|
|
|
1/28/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
13,400
|
|
|
1/27/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
291,900
|
|
|
1/26/2016
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.53
|
6.60
|
5,900
|
|
|
1/25/2016
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
6.70
|
6.93
|
6.70
|
16,100
|
|
|
1/22/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.57
|
6.70
|
29,600
|
|
|
1/21/2016
|
-0.20 / -2.86%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
6.80
|
9,100
|
|
|
1/20/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.90
|
7.00
|
1,400
|
|
|
1/19/2016
|
+0.30 / +4.41%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.05
|
7.10
|
8,300
|
|
|
1/18/2016
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.30
|
6.80
|
6.83
|
6.80
|
294,400
|
|
|
1/15/2016
|
-0.10 / -1.41%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.97
|
7.00
|
10,000
|
|
|
1/14/2016
|
-0.10 / -1.39%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.88
|
7.10
|
9,000
|
|
|
1/13/2016
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.95
|
7.20
|
16,500
|
|
|
1/12/2016
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
6.90
|
62,600
|
|
|
1/11/2016
|
-0.70 / -8.97%
|
7.70
|
7.80
|
7.10
|
7.10
|
7.64
|
7.10
|
39,700
|
|
|
1/8/2016
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.73
|
7.80
|
34,700
|
|
|
1/7/2016
|
-0.20 / -2.44%
|
8.10
|
8.10
|
7.60
|
8.00
|
7.76
|
8.00
|
23,600
|
|
|
1/6/2016
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.11
|
8.20
|
56,200
|
|
|
1/5/2016
|
-0.20 / -2.41%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
8.10
|
55,600
|
|
|
1/4/2016
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.28
|
8.30
|
42,500
|
|
|
12/31/2015
|
-0.10 / -1.19%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
21,600
|
|
|
12/30/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.24
|
8.40
|
30,400
|
|
|
12/29/2015
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.30
|
8.40
|
32,400
|
|
|
12/28/2015
|
-0.40 / -4.60%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.32
|
8.30
|
54,200
|
|
|
12/25/2015
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.73
|
8.70
|
7,100
|
|
|