|
Closing price on 4/16/2015
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
46,600 |
| Split-adjusted Price |
14.40 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2015
|
-0.20 / -1.37%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.53
|
14.40
|
46,600
|
|
|
4/15/2015
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.51
|
14.60
|
64,600
|
|
|
4/14/2015
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.57
|
14.60
|
31,600
|
|
|
4/13/2015
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.68
|
14.70
|
45,500
|
|
|
4/10/2015
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.95
|
15.00
|
91,200
|
|
|
4/9/2015
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.90
|
14.90
|
59,100
|
|
|
4/8/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.75
|
14.90
|
49,200
|
|
|
4/7/2015
|
0.00 / 0.00%
|
13.50
|
15.10
|
13.50
|
15.00
|
14.82
|
15.00
|
64,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.60
|
15.00
|
14.78
|
15.00
|
43,550
|
|
|
4/3/2015
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.86
|
15.00
|
21,300
|
|
|
4/2/2015
|
+0.40 / +2.70%
|
15.20
|
15.20
|
14.70
|
15.20
|
14.97
|
15.20
|
43,200
|
|
|
4/1/2015
|
-0.60 / -3.90%
|
15.20
|
15.30
|
14.80
|
14.80
|
14.92
|
14.80
|
58,300
|
|
|
3/31/2015
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.30
|
15.40
|
41,600
|
|
|
3/30/2015
|
-0.50 / -3.16%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.51
|
15.30
|
80,200
|
|
|
3/27/2015
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.97
|
15.80
|
43,500
|
|
|
3/26/2015
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.04
|
16.00
|
45,800
|
|
|
3/25/2015
|
+0.50 / +3.21%
|
15.60
|
16.30
|
15.60
|
16.10
|
16.09
|
16.10
|
238,100
|
|
|
3/24/2015
|
-0.30 / -1.89%
|
15.70
|
15.90
|
15.40
|
15.60
|
15.59
|
15.60
|
61,100
|
|
|
3/23/2015
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
16.08
|
15.90
|
156,310
|
|
|
3/20/2015
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.01
|
16.20
|
156,900
|
|
|
3/19/2015
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.09
|
16.00
|
215,710
|
|
|
3/18/2015
|
+0.60 / +3.85%
|
15.50
|
16.50
|
15.50
|
16.20
|
16.17
|
16.20
|
381,230
|
|
|
3/17/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.54
|
15.60
|
85,600
|
|
|
3/16/2015
|
-0.40 / -2.52%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.60
|
15.50
|
48,500
|
|
|
3/13/2015
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.83
|
15.90
|
52,400
|
|
|
3/12/2015
|
-0.10 / -0.63%
|
15.50
|
16.00
|
15.30
|
15.80
|
15.58
|
15.80
|
184,300
|
|
|
3/11/2015
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
15.90
|
16.10
|
15.90
|
89,250
|
|
|
3/10/2015
|
+0.10 / +0.63%
|
15.50
|
16.20
|
15.50
|
15.90
|
15.91
|
15.90
|
108,900
|
|
|
3/9/2015
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.80
|
15.80
|
15.98
|
15.80
|
196,200
|
|
|
3/6/2015
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.62
|
16.30
|
208,000
|
|
|