|
Closing price on 6/19/2012
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
375,500 |
| Split-adjusted Price |
11.71 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2012
|
-0.70 / -5.34%
|
12.80
|
13.00
|
12.30
|
12.40
|
12.50
|
11.71
|
375,500
|
|
|
6/18/2012
|
-0.30 / -2.24%
|
13.80
|
14.10
|
13.00
|
13.10
|
13.57
|
12.37
|
137,800
|
|
|
6/15/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.30
|
13.40
|
13.54
|
12.65
|
78,400
|
|
|
6/14/2012
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.40
|
13.40
|
13.25
|
12.65
|
282,000
|
|
|
6/13/2012
|
-0.70 / -5.26%
|
12.40
|
13.30
|
12.40
|
12.60
|
12.54
|
11.90
|
485,600
|
|
|
6/12/2012
|
-1.00 / -6.99%
|
13.50
|
14.20
|
13.30
|
13.30
|
13.47
|
12.56
|
288,000
|
|
|
6/11/2012
|
-0.10 / -0.69%
|
14.40
|
15.40
|
13.60
|
14.30
|
14.52
|
13.50
|
152,300
|
|
|
6/8/2012
|
+0.90 / +6.67%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.37
|
13.60
|
403,600
|
|
|
6/7/2012
|
+1.00 / +8.00%
|
11.90
|
13.50
|
11.90
|
13.50
|
13.26
|
12.75
|
480,800
|
|
|
6/6/2012
|
-0.10 / -0.79%
|
13.00
|
13.20
|
12.40
|
12.50
|
12.79
|
11.80
|
138,200
|
|
|
6/5/2012
|
+0.80 / +6.78%
|
12.30
|
12.60
|
11.90
|
12.60
|
12.43
|
11.90
|
349,800
|
|
|
6/4/2012
|
+0.70 / +6.31%
|
11.70
|
11.80
|
11.00
|
11.80
|
11.56
|
11.14
|
280,700
|
|
|
6/1/2012
|
+0.70 / +6.73%
|
11.10
|
11.10
|
10.50
|
11.10
|
11.00
|
10.48
|
262,400
|
|
|
5/31/2012
|
+0.50 / +5.05%
|
9.60
|
10.40
|
9.40
|
10.40
|
10.27
|
9.82
|
446,300
|
|
|
5/30/2012
|
-0.30 / -2.94%
|
9.50
|
10.20
|
9.50
|
9.90
|
9.82
|
9.35
|
287,700
|
|
|
5/29/2012
|
-0.70 / -6.42%
|
10.20
|
10.80
|
10.20
|
10.20
|
10.24
|
9.63
|
348,200
|
|
|
5/28/2012
|
-0.80 / -6.84%
|
12.50
|
12.50
|
10.90
|
10.90
|
11.18
|
10.29
|
202,000
|
|
|
5/25/2012
|
+0.70 / +6.36%
|
10.40
|
11.70
|
10.40
|
11.70
|
11.63
|
11.05
|
479,200
|
|
|
5/24/2012
|
-0.80 / -6.78%
|
11.00
|
11.80
|
11.00
|
11.00
|
11.15
|
10.39
|
218,300
|
|
|
5/23/2012
|
-0.80 / -6.35%
|
13.40
|
13.40
|
11.80
|
11.80
|
12.40
|
11.14
|
776,500
|
|
|
5/22/2012
|
+0.80 / +6.78%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
11.90
|
36,500
|
|
|
5/21/2012
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.14
|
174,800
|
|
|
5/18/2012
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.09
|
10.48
|
295,200
|
|
|
5/17/2012
|
+0.70 / +7.22%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.39
|
9.82
|
151,700
|
|
|
5/16/2012
|
-0.70 / -6.73%
|
9.90
|
10.40
|
9.60
|
9.70
|
9.77
|
9.16
|
674,600
|
|
|
5/15/2012
|
+0.50 / +5.05%
|
10.50
|
10.50
|
9.30
|
10.40
|
10.30
|
9.82
|
901,700
|
|
|
5/14/2012
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.35
|
128,600
|
|
|
5/11/2012
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.78
|
80,000
|
|
|
5/10/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.21
|
184,300
|
|
|
5/9/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.74
|
112,400
|
|
|