|
Closing price on 5/22/2014
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
14.80 |
| Volume |
107,300 |
| Split-adjusted Price |
13.97 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2014
|
-1.50 / -9.20%
|
16.30
|
16.50
|
14.80
|
14.80
|
15.48
|
13.97
|
107,300
|
|
|
5/21/2014
|
+0.90 / +5.84%
|
15.40
|
16.80
|
15.40
|
16.30
|
16.17
|
15.39
|
91,100
|
|
|
5/20/2014
|
+1.10 / +7.69%
|
14.00
|
15.50
|
13.70
|
15.40
|
14.54
|
14.54
|
74,000
|
|
|
5/19/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.20
|
13.50
|
58,670
|
|
|
5/16/2014
|
+1.30 / +10.00%
|
13.00
|
14.30
|
12.70
|
14.30
|
13.86
|
13.50
|
33,600
|
|
|
5/15/2014
|
-1.20 / -8.45%
|
14.00
|
14.20
|
12.80
|
13.00
|
13.10
|
12.27
|
163,500
|
|
|
5/14/2014
|
+0.50 / +3.65%
|
12.60
|
14.20
|
12.40
|
14.20
|
12.83
|
13.41
|
203,500
|
|
|
5/13/2014
|
-1.50 / -9.87%
|
15.10
|
15.10
|
13.70
|
13.70
|
13.96
|
12.93
|
105,000
|
|
|
5/12/2014
|
-1.60 / -9.52%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
14.35
|
45,400
|
|
|
5/9/2014
|
+0.60 / +3.70%
|
16.20
|
16.90
|
16.20
|
16.80
|
16.59
|
15.86
|
49,200
|
|
|
5/8/2014
|
-1.80 / -10.00%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.32
|
15.29
|
212,500
|
|
|
5/7/2014
|
+0.40 / +2.27%
|
17.60
|
18.00
|
17.00
|
18.00
|
17.33
|
16.99
|
18,300
|
|
|
5/6/2014
|
-0.40 / -2.22%
|
17.50
|
17.60
|
16.20
|
17.60
|
16.68
|
16.62
|
106,100
|
|
|
5/5/2014
|
-2.00 / -10.00%
|
19.30
|
19.70
|
18.00
|
18.00
|
18.19
|
16.99
|
72,700
|
|
|
4/29/2014
|
-0.50 / -2.44%
|
20.70
|
20.90
|
19.50
|
20.00
|
20.36
|
18.88
|
63,600
|
|
|
4/28/2014
|
+1.60 / +8.47%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.69
|
19.35
|
324,400
|
|
|
4/25/2014
|
+1.70 / +9.88%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.77
|
17.84
|
65,800
|
|
|
4/24/2014
|
+0.10 / +0.58%
|
17.00
|
18.80
|
16.50
|
17.20
|
17.18
|
16.24
|
121,400
|
|
|
4/23/2014
|
-0.40 / -2.29%
|
17.40
|
17.40
|
16.70
|
17.10
|
16.98
|
16.14
|
119,200
|
|
|
4/22/2014
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.00
|
17.50
|
17.28
|
16.52
|
73,700
|
|
|
4/21/2014
|
-0.50 / -2.78%
|
17.50
|
18.00
|
17.00
|
17.50
|
17.32
|
16.52
|
38,200
|
|
|
4/18/2014
|
-0.70 / -3.74%
|
18.70
|
18.80
|
17.00
|
18.00
|
18.40
|
16.99
|
46,100
|
|
|
4/17/2014
|
+0.70 / +3.89%
|
18.00
|
18.90
|
18.00
|
18.70
|
18.49
|
17.66
|
13,100
|
|
|
4/16/2014
|
+0.20 / +1.12%
|
18.00
|
18.00
|
17.60
|
18.00
|
17.89
|
16.99
|
123,200
|
|
|
4/15/2014
|
-0.80 / -4.30%
|
19.00
|
19.00
|
17.80
|
17.80
|
18.11
|
16.81
|
206,700
|
|
|
4/14/2014
|
-0.50 / -2.62%
|
19.50
|
19.50
|
18.30
|
18.60
|
18.58
|
17.56
|
127,800
|
|
|
4/11/2014
|
-0.50 / -2.55%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
18.03
|
41,300
|
|
|
4/10/2014
|
-0.10 / -0.51%
|
19.90
|
20.00
|
19.30
|
19.60
|
19.55
|
18.51
|
82,500
|
|
|
4/8/2014
|
+0.70 / +3.68%
|
19.30
|
19.90
|
19.10
|
19.70
|
19.26
|
18.60
|
37,400
|
|
|
4/7/2014
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.50
|
19.00
|
18.79
|
17.94
|
14,700
|
|
|