|
Closing price on 6/19/2015
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
40,410 |
| Split-adjusted Price |
11.00 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
40,410
|
|
|
6/18/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.08
|
11.10
|
55,800
|
|
|
6/17/2015
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.22
|
11.10
|
33,500
|
|
|
6/16/2015
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.45
|
11.40
|
124,410
|
|
|
6/15/2015
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.61
|
11.60
|
29,100
|
|
|
6/12/2015
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.77
|
11.70
|
88,600
|
|
|
6/11/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
11.80
|
11.74
|
11.80
|
124,900
|
|
|
6/10/2015
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
31,400
|
|
|
6/9/2015
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.84
|
11.70
|
11,300
|
|
|
6/8/2015
|
+0.40 / +3.45%
|
11.70
|
12.30
|
11.70
|
12.00
|
12.09
|
12.00
|
124,200
|
|
|
6/5/2015
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.52
|
11.60
|
27,000
|
|
|
6/4/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.55
|
11.50
|
73,300
|
|
|
6/3/2015
|
-0.30 / -2.54%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.56
|
11.50
|
23,900
|
|
|
6/2/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
11.80
|
12,900
|
|
|
6/1/2015
|
+0.30 / +2.61%
|
12.00
|
12.30
|
11.60
|
11.80
|
11.99
|
11.80
|
33,920
|
|
|
5/29/2015
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.59
|
11.50
|
50,900
|
|
|
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
|
|
|