|
Closing price on 5/19/2016
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
8,600 |
| Split-adjusted Price |
8.20 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
8,600
|
|
|
5/18/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.04
|
8.20
|
53,200
|
|
|
5/17/2016
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
68,300
|
|
|
5/16/2016
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.24
|
8.30
|
61,900
|
|
|
5/13/2016
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.23
|
8.50
|
36,300
|
|
|
5/12/2016
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.50
|
8.40
|
39,900
|
|
|
5/11/2016
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.42
|
8.50
|
50,900
|
|
|
5/10/2016
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.56
|
8.60
|
26,400
|
|
|
5/9/2016
|
+0.80 / +9.88%
|
8.40
|
8.90
|
8.20
|
8.90
|
8.56
|
8.90
|
60,300
|
|
|
5/6/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.16
|
8.10
|
100,200
|
|
|
5/5/2016
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.05
|
8.10
|
55,300
|
|
|
5/4/2016
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.11
|
8.30
|
7,200
|
|
|
4/29/2016
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.10
|
8.20
|
32,100
|
|
|
4/28/2016
|
-0.30 / -3.61%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.02
|
8.00
|
73,300
|
|
|
4/27/2016
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.11
|
8.30
|
26,400
|
|
|
4/26/2016
|
-0.30 / -3.45%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.46
|
8.40
|
23,100
|
|
|
4/25/2016
|
+0.70 / +8.75%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.56
|
8.70
|
14,400
|
|
|
4/22/2016
|
-0.80 / -9.09%
|
8.50
|
8.70
|
8.00
|
8.00
|
8.15
|
8.00
|
141,200
|
|
|
4/21/2016
|
-0.40 / -4.35%
|
9.00
|
9.20
|
8.50
|
8.80
|
8.71
|
8.80
|
80,900
|
|
|
4/20/2016
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.90
|
9.20
|
9.10
|
9.20
|
43,600
|
|
|
4/19/2016
|
-0.40 / -4.08%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.47
|
9.40
|
41,400
|
|
|
4/15/2016
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.83
|
9.80
|
29,600
|
|
|
4/14/2016
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.90
|
10.00
|
9.99
|
10.00
|
232,300
|
|
|
4/13/2016
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.90
|
10.00
|
9.98
|
10.00
|
78,900
|
|
|
4/12/2016
|
-0.30 / -2.83%
|
10.50
|
10.50
|
9.70
|
10.30
|
10.22
|
10.30
|
107,600
|
|
|
4/11/2016
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.70
|
10.60
|
43,600
|
|
|
4/8/2016
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.68
|
10.70
|
26,800
|
|
|
4/7/2016
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.61
|
10.90
|
186,800
|
|
|
4/6/2016
|
+0.60 / +6.25%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.87
|
10.20
|
73,300
|
|
|
4/5/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
9.60
|
20,500
|
|
|