|
Closing price on 6/7/2012
|
|
| Open |
11.90 |
| High |
13.50 |
| Low |
11.90 |
| Volume |
480,800 |
| Split-adjusted Price |
12.75 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/8/2012
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.27
|
1,300
|
|
|
5/7/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.80
|
5,500
|
|
|
5/4/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.42
|
7,900
|
|
|
5/3/2012
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.04
|
18,000
|
|
|
5/2/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.66
|
21,300
|
|
|
4/27/2012
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.38
|
87,400
|
|
|
4/26/2012
|
+0.30 / +5.88%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
5.10
|
415,900
|
|
|
4/25/2012
|
+0.30 / +6.25%
|
4.80
|
5.10
|
4.70
|
5.10
|
5.04
|
4.82
|
285,500
|
|
|