|
Closing price on 3/9/2016
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
22,300 |
| Split-adjusted Price |
8.10 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.30
|
8.10
|
22,300
|
|
|
3/8/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.11
|
8.30
|
3,300
|
|
|
3/7/2016
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2,700
|
|
|
3/4/2016
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.10
|
8.10
|
8.35
|
8.10
|
10,400
|
|
|
3/3/2016
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
8.10
|
11,500
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.11
|
8.30
|
31,200
|
|
|
3/1/2016
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.17
|
8.30
|
4,700
|
|
|
2/29/2016
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.16
|
8.10
|
13,900
|
|
|
2/26/2016
|
-0.20 / -2.35%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.16
|
8.30
|
18,900
|
|
|
2/25/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
6,700
|
|
|
2/24/2016
|
-0.30 / -3.41%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.42
|
8.50
|
11,100
|
|
|
2/23/2016
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.80
|
8.62
|
8.80
|
23,100
|
|
|
2/22/2016
|
-0.20 / -2.22%
|
9.10
|
9.20
|
8.60
|
8.80
|
8.83
|
8.80
|
24,100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.98
|
9.00
|
31,100
|
|
|
2/18/2016
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.90
|
9.00
|
14,100
|
|
|
2/17/2016
|
+0.70 / +8.43%
|
7.50
|
9.00
|
7.50
|
9.00
|
8.76
|
9.00
|
26,300
|
|
|
2/16/2016
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.26
|
8.30
|
17,200
|
|
|
2/15/2016
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.97
|
8.20
|
4,100
|
|
|
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
|
|
|