|
Closing price on 4/29/2014
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
19.50 |
| Volume |
63,600 |
| Split-adjusted Price |
18.88 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
-0.50 / -2.44%
|
20.70
|
20.90
|
19.50
|
20.00
|
20.36
|
18.88
|
63,600
|
|
|
4/28/2014
|
+1.60 / +8.47%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.69
|
19.35
|
324,400
|
|
|
4/25/2014
|
+1.70 / +9.88%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.77
|
17.84
|
65,800
|
|
|
4/24/2014
|
+0.10 / +0.58%
|
17.00
|
18.80
|
16.50
|
17.20
|
17.18
|
16.24
|
121,400
|
|
|
4/23/2014
|
-0.40 / -2.29%
|
17.40
|
17.40
|
16.70
|
17.10
|
16.98
|
16.14
|
119,200
|
|
|
4/22/2014
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.28
|
16.52
|
73,700
|
|
|
4/21/2014
|
-0.50 / -2.78%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.32
|
16.52
|
38,200
|
|
|
4/18/2014
|
-0.70 / -3.74%
|
18.70
|
18.80
|
17.00
|
18.00
|
18.40
|
16.99
|
46,100
|
|
|
4/17/2014
|
+0.70 / +3.89%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.49
|
17.66
|
13,100
|
|
|
4/16/2014
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.89
|
16.99
|
123,200
|
|
|
4/15/2014
|
-0.80 / -4.30%
|
19.00
|
19.00
|
17.80
|
17.80
|
18.11
|
16.81
|
206,700
|
|
|
4/14/2014
|
-0.50 / -2.62%
|
19.50
|
19.50
|
18.30
|
18.60
|
18.58
|
17.56
|
127,800
|
|
|
4/11/2014
|
-0.50 / -2.55%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
18.03
|
41,300
|
|
|
4/10/2014
|
-0.10 / -0.51%
|
19.90
|
20.00
|
19.30
|
19.60
|
19.55
|
18.51
|
82,500
|
|
|
4/8/2014
|
+0.70 / +3.68%
|
19.30
|
19.90
|
19.10
|
19.70
|
19.26
|
18.60
|
37,400
|
|
|
4/7/2014
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.50
|
19.00
|
18.79
|
17.94
|
14,700
|
|
|
4/4/2014
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.80
|
19.10
|
18.94
|
18.03
|
86,800
|
|
|
4/3/2014
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.18
|
18.13
|
49,300
|
|
|
4/2/2014
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.20
|
19.20
|
18.71
|
18.13
|
29,800
|
|
|
4/1/2014
|
+0.80 / +4.35%
|
18.50
|
19.50
|
18.40
|
19.20
|
18.84
|
18.13
|
132,700
|
|
|
3/31/2014
|
-1.70 / -8.46%
|
19.60
|
20.30
|
18.40
|
18.40
|
18.81
|
17.37
|
139,400
|
|
|
3/28/2014
|
-0.60 / -2.90%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.07
|
18.98
|
39,800
|
|
|
3/27/2014
|
-0.20 / -0.96%
|
20.50
|
20.90
|
20.00
|
20.70
|
20.11
|
19.54
|
29,300
|
|
|
3/26/2014
|
+0.10 / +0.48%
|
21.70
|
21.70
|
20.00
|
20.90
|
20.73
|
19.73
|
71,900
|
|
|
3/25/2014
|
-0.30 / -1.42%
|
21.10
|
21.90
|
20.40
|
20.80
|
21.18
|
19.64
|
173,200
|
|
|
3/24/2014
|
-1.00 / -4.52%
|
22.00
|
22.00
|
20.60
|
21.10
|
21.20
|
19.92
|
54,300
|
|
|
3/21/2014
|
-0.20 / -0.90%
|
22.40
|
22.40
|
22.00
|
22.10
|
22.26
|
20.87
|
45,430
|
|
|
3/20/2014
|
+2.00 / +9.85%
|
20.30
|
22.30
|
18.70
|
22.30
|
20.38
|
21.05
|
462,800
|
|
|
3/19/2014
|
-2.20 / -9.78%
|
21.10
|
22.30
|
20.30
|
20.30
|
20.70
|
19.17
|
99,200
|
|
|
3/18/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.20
|
22.50
|
21.77
|
21.24
|
84,100
|
|
|