|
Closing price on 5/18/2015
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
42,800 |
| Split-adjusted Price |
10.50 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
-1.00 / -8.70%
|
11.50
|
11.50
|
10.50
|
10.50
|
11.31
|
10.50
|
42,800
|
|
|
5/15/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.54
|
11.50
|
21,400
|
|
|
5/14/2015
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.50
|
11.54
|
11.50
|
29,630
|
|
|
5/13/2015
|
-0.80 / -6.50%
|
11.90
|
12.20
|
11.50
|
11.50
|
11.85
|
11.50
|
41,300
|
|
|
5/12/2015
|
-0.20 / -1.60%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.00
|
12.30
|
32,500
|
|
|
5/11/2015
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.60
|
12.50
|
14,300
|
|
|
5/8/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.49
|
12.50
|
13,100
|
|
|
5/7/2015
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.16
|
12.60
|
33,600
|
|
|
5/6/2015
|
-1.00 / -7.69%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.63
|
12.00
|
16,700
|
|
|
5/5/2015
|
+0.30 / +2.36%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.17
|
13.00
|
4,600
|
|
|
5/4/2015
|
-1.40 / -9.93%
|
13.70
|
13.80
|
12.70
|
12.70
|
13.13
|
12.70
|
91,200
|
|
|
4/27/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.93
|
14.10
|
16,300
|
|
|
4/24/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
14.00
|
66,200
|
|
|
4/23/2015
|
-0.30 / -2.05%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.09
|
14.30
|
61,500
|
|
|
4/22/2015
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.51
|
14.60
|
28,700
|
|
|
4/21/2015
|
+0.30 / +2.08%
|
14.60
|
14.90
|
14.40
|
14.70
|
14.68
|
14.70
|
86,300
|
|
|
4/20/2015
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.30
|
14.40
|
14.54
|
14.40
|
22,700
|
|
|
4/17/2015
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.38
|
14.40
|
73,900
|
|
|
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
|
|
|