|
Closing price on 3/13/2014
|
|
| Open |
22.60 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
37,200 |
| Split-adjusted Price |
21.62 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2014
|
+0.50 / +2.23%
|
22.60
|
23.50
|
22.50
|
22.90
|
22.81
|
21.62
|
37,200
|
|
|
3/12/2014
|
-0.90 / -3.86%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.66
|
21.15
|
75,400
|
|
|
3/11/2014
|
-0.40 / -1.69%
|
23.60
|
24.10
|
23.30
|
23.30
|
23.53
|
22.00
|
89,600
|
|
|
3/10/2014
|
-0.60 / -2.47%
|
23.00
|
24.90
|
22.20
|
23.70
|
23.54
|
22.38
|
82,700
|
|
|
3/7/2014
|
-0.60 / -2.41%
|
24.50
|
25.10
|
24.10
|
24.30
|
24.52
|
22.94
|
42,500
|
|
|
3/6/2014
|
+0.20 / +0.81%
|
25.00
|
26.60
|
23.10
|
24.90
|
25.08
|
23.51
|
61,100
|
|
|
3/5/2014
|
+2.20 / +9.78%
|
23.90
|
24.70
|
23.00
|
24.70
|
24.30
|
23.32
|
213,200
|
|
|
3/4/2014
|
+0.10 / +0.45%
|
22.40
|
22.80
|
20.80
|
22.50
|
21.91
|
21.24
|
90,700
|
|
|
3/3/2014
|
+1.60 / +7.69%
|
22.80
|
22.80
|
20.80
|
22.40
|
21.77
|
21.15
|
36,600
|
|
|
2/28/2014
|
+0.30 / +1.46%
|
22.40
|
22.40
|
20.00
|
20.80
|
20.26
|
19.64
|
87,600
|
|
|
2/27/2014
|
-0.80 / -3.76%
|
21.30
|
21.30
|
19.80
|
20.50
|
20.40
|
19.35
|
105,400
|
|
|
2/26/2014
|
+0.80 / +3.90%
|
22.50
|
22.50
|
20.50
|
21.30
|
21.14
|
20.11
|
53,200
|
|
|
2/25/2014
|
+1.80 / +9.63%
|
18.70
|
20.50
|
18.70
|
20.50
|
20.49
|
19.35
|
266,400
|
|
|
2/24/2014
|
+1.70 / +10.00%
|
17.50
|
18.70
|
17.30
|
18.70
|
18.41
|
17.66
|
279,600
|
|
|
2/21/2014
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.40
|
17.00
|
16.70
|
16.05
|
109,600
|
|
|
2/20/2014
|
-0.20 / -1.19%
|
17.10
|
18.00
|
16.00
|
16.60
|
16.79
|
15.67
|
144,200
|
|
|
2/19/2014
|
+0.40 / +2.44%
|
16.80
|
16.80
|
16.40
|
16.80
|
16.57
|
15.86
|
100,300
|
|
|
2/18/2014
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.00
|
16.40
|
16.28
|
15.48
|
116,600
|
|
|
2/17/2014
|
+0.20 / +1.24%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.01
|
15.39
|
98,800
|
|
|
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
|
|
|