|
Closing price on 3/10/2015
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
108,900 |
| Split-adjusted Price |
15.90 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2015
|
+0.10 / +0.63%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.91
|
15.90
|
108,900
|
|
|
3/9/2015
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.98
|
15.80
|
196,200
|
|
|
3/6/2015
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.62
|
16.30
|
208,000
|
|
|
3/5/2015
|
+0.90 / +5.59%
|
16.30
|
17.20
|
16.30
|
17.00
|
16.97
|
17.00
|
514,000
|
|
|
3/4/2015
|
+1.10 / +7.33%
|
15.20
|
16.30
|
15.20
|
16.10
|
15.67
|
16.10
|
482,300
|
|
|
3/3/2015
|
+0.30 / +2.04%
|
14.70
|
15.50
|
14.70
|
15.00
|
15.14
|
15.00
|
169,300
|
|
|
3/2/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.66
|
14.70
|
34,500
|
|
|
2/27/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.95
|
14.80
|
34,800
|
|
|
2/26/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.96
|
15.00
|
53,800
|
|
|
2/25/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.09
|
15.00
|
122,200
|
|
|
2/24/2015
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
15.00
|
30,800
|
|
|
2/13/2015
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.76
|
14.80
|
30,500
|
|
|
2/12/2015
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
14.60
|
33,600
|
|
|
2/11/2015
|
-0.10 / -0.68%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.39
|
14.50
|
8,900
|
|
|
2/10/2015
|
+0.60 / +4.29%
|
13.90
|
15.00
|
13.90
|
14.60
|
14.38
|
14.60
|
65,600
|
|
|
2/9/2015
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.16
|
14.00
|
27,400
|
|
|
2/6/2015
|
-0.30 / -2.04%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.48
|
14.40
|
12,000
|
|
|
2/5/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.43
|
14.70
|
20,800
|
|
|
2/4/2015
|
+0.40 / +2.80%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.21
|
14.70
|
26,000
|
|
|
2/3/2015
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.47
|
14.30
|
53,400
|
|
|
2/2/2015
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.09
|
14.80
|
45,300
|
|
|
1/30/2015
|
-0.40 / -2.56%
|
15.50
|
15.70
|
15.00
|
15.20
|
15.24
|
15.20
|
124,200
|
|
|
1/29/2015
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.23
|
15.60
|
69,300
|
|
|
1/28/2015
|
-0.50 / -3.16%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.52
|
15.30
|
34,000
|
|
|
1/27/2015
|
+0.50 / +3.27%
|
15.30
|
16.10
|
15.20
|
15.80
|
15.76
|
15.80
|
310,600
|
|
|
1/26/2015
|
+0.70 / +4.79%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.06
|
15.30
|
100,100
|
|
|
1/23/2015
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.40
|
14.60
|
97,300
|
|
|
1/22/2015
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.49
|
14.30
|
89,600
|
|
|
1/21/2015
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.25
|
14.50
|
51,300
|
|
|
1/20/2015
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.25
|
14.30
|
75,700
|
|
|