|
Closing price on 3/25/2013
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
245,500 |
| Split-adjusted Price |
5.48 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2013
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.71
|
5.48
|
245,500
|
|
|
3/22/2013
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.98
|
5.57
|
83,500
|
|
|
3/21/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.13
|
5.76
|
41,400
|
|
|
3/20/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.85
|
32,000
|
|
|
3/19/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.15
|
5.85
|
69,500
|
|
|
3/18/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.19
|
5.85
|
91,000
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.22
|
5.85
|
108,400
|
|
|
3/14/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.21
|
5.85
|
37,300
|
|
|
3/13/2013
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.31
|
5.85
|
159,900
|
|
|
3/12/2013
|
-0.20 / -3.13%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.17
|
5.85
|
201,300
|
|
|
3/11/2013
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.10
|
6.40
|
6.32
|
6.04
|
178,700
|
|
|
3/8/2013
|
+0.20 / +3.33%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.15
|
5.85
|
73,700
|
|
|
3/7/2013
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.09
|
5.66
|
101,000
|
|
|
3/6/2013
|
+0.40 / +6.90%
|
5.90
|
6.30
|
5.80
|
6.20
|
6.00
|
5.85
|
152,200
|
|
|
3/5/2013
|
-0.30 / -4.92%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.91
|
5.48
|
155,500
|
|
|
3/4/2013
|
-0.50 / -7.58%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.27
|
5.76
|
352,500
|
|
|
3/1/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.67
|
6.23
|
221,200
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.78
|
6.42
|
138,800
|
|
|
2/27/2013
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.63
|
6.42
|
183,500
|
|
|
2/26/2013
|
-0.40 / -5.48%
|
7.10
|
7.30
|
6.60
|
6.90
|
6.89
|
6.51
|
365,100
|
|
|
2/25/2013
|
-0.20 / -2.67%
|
7.70
|
7.90
|
7.20
|
7.30
|
7.44
|
6.89
|
206,200
|
|
|
2/22/2013
|
+0.40 / +5.63%
|
7.20
|
7.70
|
7.00
|
7.50
|
7.40
|
7.08
|
541,600
|
|
|
2/21/2013
|
+0.10 / +1.43%
|
7.00
|
7.70
|
7.00
|
7.10
|
7.49
|
6.70
|
1,238,700
|
|
|
2/20/2013
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.96
|
6.61
|
239,100
|
|
|
2/19/2013
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.95
|
6.51
|
387,800
|
|
|
2/18/2013
|
+0.20 / +2.94%
|
6.80
|
7.30
|
6.80
|
7.00
|
7.08
|
6.61
|
426,300
|
|
|
2/8/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.72
|
6.42
|
132,600
|
|
|
2/7/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
6.33
|
137,900
|
|
|
2/6/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.56
|
6.33
|
531,900
|
|
|
2/5/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.63
|
6.33
|
126,500
|
|
|