|
Closing price on 4/15/2011
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
13,800 |
| Split-adjusted Price |
8.69 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2011
|
-0.40 / -4.17%
|
9.40
|
9.70
|
9.20
|
9.20
|
9.42
|
8.69
|
13,800
|
|
|
4/14/2011
|
-0.50 / -4.95%
|
9.80
|
9.80
|
9.40
|
9.60
|
9.66
|
9.06
|
20,000
|
|
|
4/13/2011
|
-0.10 / -0.98%
|
10.60
|
10.70
|
10.00
|
10.10
|
10.09
|
9.54
|
17,800
|
|
|
4/8/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.15
|
9.63
|
14,300
|
|
|
4/7/2011
|
-0.30 / -2.80%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.62
|
9.82
|
6,700
|
|
|
4/6/2011
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.48
|
10.10
|
17,000
|
|
|
4/5/2011
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.17
|
9.63
|
29,000
|
|
|
4/4/2011
|
-0.60 / -5.45%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.54
|
9.82
|
25,900
|
|
|
4/1/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.91
|
10.39
|
7,700
|
|
|
3/31/2011
|
+0.10 / +0.93%
|
11.20
|
11.40
|
10.70
|
10.90
|
10.93
|
10.29
|
7,700
|
|
|
3/30/2011
|
-0.30 / -2.70%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.86
|
10.20
|
21,000
|
|
|
3/29/2011
|
-0.50 / -4.31%
|
11.70
|
11.70
|
11.10
|
11.10
|
11.35
|
10.48
|
15,800
|
|
|
3/28/2011
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.65
|
10.95
|
16,200
|
|
|
3/25/2011
|
-0.90 / -7.03%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.90
|
11.24
|
50,300
|
|
|
3/24/2011
|
+0.50 / +4.07%
|
12.20
|
12.90
|
12.20
|
12.80
|
12.87
|
11.15
|
92,100
|
|
|
3/23/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.06
|
10.71
|
34,000
|
|
|
3/22/2011
|
-0.30 / -2.38%
|
12.60
|
12.70
|
12.00
|
12.30
|
12.22
|
10.71
|
54,700
|
|
|
3/21/2011
|
+0.30 / +2.44%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.66
|
10.97
|
71,300
|
|
|
3/18/2011
|
+0.40 / +3.36%
|
12.20
|
12.40
|
11.90
|
12.30
|
12.26
|
10.71
|
25,800
|
|
|
3/17/2011
|
+0.60 / +5.31%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.97
|
10.36
|
29,400
|
|
|
3/16/2011
|
0.00 / 0.00%
|
11.20
|
11.70
|
11.20
|
11.30
|
11.40
|
9.84
|
26,800
|
|
|
3/15/2011
|
-0.80 / -6.61%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.51
|
9.84
|
42,200
|
|
|
3/14/2011
|
-0.30 / -2.42%
|
12.00
|
12.60
|
11.90
|
12.10
|
12.15
|
10.54
|
48,500
|
|
|
3/11/2011
|
-0.20 / -1.59%
|
13.00
|
13.20
|
12.40
|
12.40
|
12.73
|
10.80
|
65,300
|
|
|
3/10/2011
|
+0.60 / +5.00%
|
12.50
|
12.70
|
12.00
|
12.60
|
12.36
|
10.97
|
45,100
|
|
|
3/9/2011
|
-0.20 / -1.64%
|
11.90
|
12.20
|
11.90
|
12.00
|
11.98
|
10.45
|
33,300
|
|
|
3/8/2011
|
-0.80 / -6.15%
|
13.30
|
13.30
|
12.10
|
12.20
|
12.64
|
10.63
|
54,000
|
|
|
3/7/2011
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.32
|
4,000
|
|
|
3/4/2011
|
+0.20 / +1.61%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.54
|
10.97
|
56,800
|
|
|
3/3/2011
|
-0.70 / -5.34%
|
12.90
|
13.30
|
12.40
|
12.40
|
12.54
|
10.80
|
50,800
|
|
|