|
Closing price on 3/28/2017
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.20 |
| Volume |
83,100 |
| Split-adjusted Price |
5.20 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.40 / -7.14%
|
5.50
|
5.60
|
5.20
|
5.20
|
5.37
|
5.20
|
83,100
|
|
|
3/27/2017
|
+0.10 / +1.82%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.68
|
5.60
|
94,500
|
|
|
3/24/2017
|
+0.50 / +10.00%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.45
|
5.50
|
111,200
|
|
|
3/23/2017
|
+0.40 / +8.70%
|
4.50
|
5.00
|
4.50
|
5.00
|
4.72
|
5.00
|
63,200
|
|
|
3/22/2017
|
-0.40 / -8.00%
|
5.00
|
5.00
|
4.50
|
4.60
|
4.61
|
4.60
|
306,800
|
|
|
3/21/2017
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.08
|
5.00
|
93,300
|
|
|
3/20/2017
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.28
|
5.30
|
45,500
|
|
|
3/17/2017
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.24
|
5.30
|
17,000
|
|
|
3/16/2017
|
-0.30 / -5.45%
|
5.40
|
5.50
|
5.10
|
5.20
|
5.28
|
5.20
|
179,700
|
|
|
3/15/2017
|
-0.30 / -5.17%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.46
|
5.50
|
90,900
|
|
|
3/14/2017
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.63
|
5.80
|
11,800
|
|
|
3/13/2017
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.73
|
5.70
|
79,800
|
|
|
3/10/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
5.96
|
6.00
|
130,700
|
|
|
3/9/2017
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.09
|
6.10
|
38,600
|
|
|
3/8/2017
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
6.10
|
19,400
|
|
|
3/7/2017
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.06
|
6.10
|
27,600
|
|
|
3/6/2017
|
-0.40 / -6.25%
|
6.40
|
6.40
|
5.90
|
6.00
|
6.40
|
6.00
|
88,100
|
|
|
3/3/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.29
|
6.40
|
38,200
|
|
|
3/2/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
12,000
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.37
|
6.40
|
37,400
|
|
|
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
|
|
|