|
Closing price on 4/4/2014
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
18.80 |
| Volume |
86,800 |
| Split-adjusted Price |
18.03 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.50
|
22.23
|
21.24
|
93,500
|
|
|
3/14/2014
|
-0.40 / -1.75%
|
23.50
|
23.50
|
22.30
|
22.50
|
22.57
|
21.24
|
26,300
|
|
|
3/13/2014
|
+0.50 / +2.23%
|
22.60
|
23.50
|
22.50
|
22.90
|
22.81
|
21.62
|
37,200
|
|
|
3/12/2014
|
-0.90 / -3.86%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.66
|
21.15
|
75,400
|
|
|
3/11/2014
|
-0.40 / -1.69%
|
23.60
|
24.10
|
23.30
|
23.30
|
23.53
|
22.00
|
89,600
|
|
|
3/10/2014
|
-0.60 / -2.47%
|
23.00
|
24.90
|
22.20
|
23.70
|
23.54
|
22.38
|
82,700
|
|
|
3/7/2014
|
-0.60 / -2.41%
|
24.50
|
25.10
|
24.10
|
24.30
|
24.52
|
22.94
|
42,500
|
|
|
3/6/2014
|
+0.20 / +0.81%
|
25.00
|
26.60
|
23.10
|
24.90
|
25.08
|
23.51
|
61,100
|
|
|
3/5/2014
|
+2.20 / +9.78%
|
23.90
|
24.70
|
23.00
|
24.70
|
24.30
|
23.32
|
213,200
|
|
|
3/4/2014
|
+0.10 / +0.45%
|
22.40
|
22.80
|
20.80
|
22.50
|
21.91
|
21.24
|
90,700
|
|
|
3/3/2014
|
+1.60 / +7.69%
|
22.80
|
22.80
|
20.80
|
22.40
|
21.77
|
21.15
|
36,600
|
|
|
2/28/2014
|
+0.30 / +1.46%
|
22.40
|
22.40
|
20.00
|
20.80
|
20.26
|
19.64
|
87,600
|
|
|
2/27/2014
|
-0.80 / -3.76%
|
21.30
|
21.30
|
19.80
|
20.50
|
20.40
|
19.35
|
105,400
|
|
|
2/26/2014
|
+0.80 / +3.90%
|
22.50
|
22.50
|
20.50
|
21.30
|
21.14
|
20.11
|
53,200
|
|
|
2/25/2014
|
+1.80 / +9.63%
|
18.70
|
20.50
|
18.70
|
20.50
|
20.49
|
19.35
|
266,400
|
|
|
2/24/2014
|
+1.70 / +10.00%
|
17.50
|
18.70
|
17.30
|
18.70
|
18.41
|
17.66
|
279,600
|
|
|