|
Closing price on 5/17/2011
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
51,500 |
| Split-adjusted Price |
7.74 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
-0.30 / -3.53%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.28
|
7.74
|
51,500
|
|
|
5/16/2011
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.51
|
8.03
|
17,800
|
|
|
5/13/2011
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.20
|
8.80
|
8.67
|
8.31
|
33,800
|
|
|
5/12/2011
|
+0.40 / +4.94%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.41
|
8.03
|
38,400
|
|
|
5/11/2011
|
-0.10 / -1.22%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.00
|
7.65
|
18,300
|
|
|
5/10/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
7.74
|
19,100
|
|
|
5/9/2011
|
+0.10 / +1.22%
|
8.50
|
8.50
|
7.70
|
8.30
|
8.16
|
7.84
|
22,900
|
|
|
5/6/2011
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.16
|
7.74
|
27,000
|
|
|
5/5/2011
|
-0.30 / -3.45%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.20
|
7.93
|
63,600
|
|
|
5/4/2011
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.30
|
8.70
|
8.69
|
8.21
|
20,100
|
|
|
4/29/2011
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.53
|
8.12
|
26,600
|
|
|
4/28/2011
|
+0.10 / +1.16%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.61
|
8.21
|
32,700
|
|
|
4/27/2011
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.41
|
8.12
|
36,500
|
|
|
4/26/2011
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.39
|
8.03
|
85,600
|
|
|
4/25/2011
|
+0.30 / +3.90%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.99
|
7.55
|
79,500
|
|
|
4/22/2011
|
-0.10 / -1.28%
|
7.60
|
7.80
|
7.20
|
7.70
|
7.53
|
7.27
|
54,000
|
|
|
4/21/2011
|
-0.30 / -3.70%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.69
|
7.36
|
44,200
|
|
|
4/20/2011
|
-0.40 / -4.71%
|
8.70
|
8.70
|
8.00
|
8.10
|
8.05
|
7.65
|
66,900
|
|
|
4/19/2011
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.40
|
8.50
|
8.54
|
8.03
|
46,300
|
|
|
4/18/2011
|
-0.30 / -3.26%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.86
|
8.40
|
38,400
|
|
|
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
|
|
|