|
Closing price on 4/20/2016
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
43,600 |
| Split-adjusted Price |
9.20 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.10
|
9.20
|
43,600
|
|
|
4/19/2016
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.47
|
9.40
|
41,400
|
|
|
4/15/2016
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.83
|
9.80
|
29,600
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
9.99
|
10.00
|
232,300
|
|
|
4/13/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
9.98
|
10.00
|
78,900
|
|
|
4/12/2016
|
-0.30 / -2.83%
|
10.50
|
10.50
|
9.70
|
10.30
|
10.22
|
10.30
|
107,600
|
|
|
4/11/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.70
|
10.60
|
43,600
|
|
|
4/8/2016
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.68
|
10.70
|
26,800
|
|
|
4/7/2016
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.61
|
10.90
|
186,800
|
|
|
4/6/2016
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.87
|
10.20
|
73,300
|
|
|
4/5/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
20,500
|
|
|
4/4/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.53
|
9.60
|
34,100
|
|
|
4/1/2016
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.53
|
9.60
|
13,000
|
|
|
3/31/2016
|
-0.40 / -4.00%
|
10.30
|
10.30
|
9.50
|
9.60
|
9.76
|
9.60
|
58,900
|
|
|
3/30/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.91
|
10.00
|
43,300
|
|
|
3/29/2016
|
-0.30 / -2.91%
|
10.10
|
10.30
|
9.90
|
10.00
|
10.13
|
10.00
|
71,610
|
|
|
3/28/2016
|
+0.30 / +3.00%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.92
|
10.30
|
57,900
|
|
|
3/25/2016
|
-0.10 / -0.99%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.10
|
10.00
|
141,900
|
|
|
3/24/2016
|
+0.10 / +1.00%
|
9.80
|
10.70
|
9.60
|
10.10
|
10.23
|
10.10
|
94,600
|
|
|
3/23/2016
|
+0.60 / +6.38%
|
9.40
|
10.20
|
9.40
|
10.00
|
9.94
|
10.00
|
39,800
|
|
|
3/22/2016
|
+0.80 / +9.30%
|
8.50
|
9.40
|
8.50
|
9.40
|
9.23
|
9.40
|
125,900
|
|
|
3/21/2016
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.65
|
8.60
|
20,400
|
|
|
3/18/2016
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.82
|
8.80
|
40,500
|
|
|
3/17/2016
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.01
|
9.00
|
27,600
|
|
|
3/16/2016
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.05
|
9.00
|
25,400
|
|
|
3/15/2016
|
+0.80 / +9.76%
|
8.10
|
9.00
|
8.10
|
9.00
|
8.72
|
9.00
|
192,500
|
|
|
3/14/2016
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.14
|
8.20
|
29,600
|
|
|
3/11/2016
|
-0.20 / -2.35%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.11
|
8.30
|
30,700
|
|
|
3/10/2016
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.10
|
8.50
|
22,000
|
|
|
3/9/2016
|
-0.20 / -2.41%
|
8.30
|
8.40
|
8.00
|
8.10
|
8.30
|
8.10
|
22,300
|
|
|