|
Closing price on 5/18/2017
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
179,700 |
| Split-adjusted Price |
3.80 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.95
|
3.80
|
179,700
|
|
|
5/17/2017
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.83
|
3.80
|
49,106
|
|
|
5/16/2017
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.93
|
4.00
|
100,320
|
|
|
5/15/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.70
|
3.80
|
132,400
|
|
|
5/12/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
62,600
|
|
|
5/11/2017
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
80,020
|
|
|
5/10/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
35,400
|
|
|
5/9/2017
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
103,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
62,500
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
86,300
|
|
|
5/4/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
26,400
|
|
|
5/3/2017
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
192,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.10
|
3.40
|
3.40
|
3.40
|
187,700
|
|
|
4/27/2017
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.70
|
3.40
|
106,580
|
|
|
4/26/2017
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.40
|
3.70
|
121,200
|
|
|
4/25/2017
|
-0.20 / -5.56%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
711,600
|
|
|
4/24/2017
|
-0.40 / -10.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
312,400
|
|
|
4/21/2017
|
-0.40 / -9.09%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.03
|
4.00
|
215,280
|
|
|
4/20/2017
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
24,710
|
|
|
4/19/2017
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.60
|
4.50
|
47,400
|
|
|
4/18/2017
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.49
|
4.60
|
28,100
|
|
|
4/17/2017
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.59
|
4.70
|
23,500
|
|
|
4/14/2017
|
-0.40 / -8.16%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.65
|
4.50
|
68,000
|
|
|
4/13/2017
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.79
|
4.90
|
51,600
|
|
|
4/12/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.94
|
5.00
|
12,700
|
|
|
4/11/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.00
|
5.00
|
5.00
|
77,700
|
|
|
4/10/2017
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.95
|
5.00
|
31,700
|
|
|
4/7/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.80
|
5.10
|
4.97
|
5.10
|
15,600
|
|
|
4/5/2017
|
-0.10 / -1.92%
|
5.10
|
5.10
|
4.90
|
5.10
|
4.98
|
5.10
|
33,800
|
|
|
4/4/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.02
|
5.20
|
54,700
|
|
|