|
Closing price on 5/28/2015
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
72,200 |
| Split-adjusted Price |
11.80 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
72,200
|
|
|
5/27/2015
|
-0.30 / -2.46%
|
12.10
|
12.30
|
11.90
|
11.90
|
12.08
|
11.90
|
13,300
|
|
|
5/26/2015
|
+0.40 / +3.39%
|
11.80
|
12.40
|
11.70
|
12.20
|
12.10
|
12.20
|
37,550
|
|
|
5/25/2015
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.72
|
11.80
|
31,800
|
|
|
5/22/2015
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.52
|
11.60
|
15,900
|
|
|
5/21/2015
|
-0.30 / -2.52%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.96
|
11.60
|
24,100
|
|
|
5/20/2015
|
+0.90 / +8.18%
|
11.00
|
12.00
|
11.00
|
11.90
|
11.65
|
11.90
|
24,500
|
|
|
5/19/2015
|
+0.50 / +4.76%
|
11.30
|
11.30
|
10.40
|
11.00
|
10.51
|
11.00
|
34,610
|
|
|
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
|
|
|