|
Closing price on 6/9/2017
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
8,929 |
| Split-adjusted Price |
4.60 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.53
|
4.60
|
8,929
|
|
|
6/8/2017
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.61
|
4.70
|
11,500
|
|
|
6/7/2017
|
+0.40 / +9.30%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.64
|
4.70
|
64,200
|
|
|
6/6/2017
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.36
|
4.30
|
27,200
|
|
|
6/5/2017
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.40
|
4.50
|
4.54
|
4.50
|
68,120
|
|
|
6/2/2017
|
+0.40 / +9.76%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.37
|
4.50
|
39,100
|
|
|
6/1/2017
|
+0.10 / +2.50%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.14
|
4.10
|
50,000
|
|
|
5/31/2017
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
44,400
|
|
|
5/30/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
43,100
|
|
|
5/29/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
3.90
|
65,100
|
|
|
5/26/2017
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.74
|
3.80
|
69,400
|
|
|
5/25/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
172,700
|
|
|
5/24/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.83
|
3.90
|
81,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
68,700
|
|
|
5/22/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.78
|
3.90
|
181,000
|
|
|
5/19/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.88
|
3.80
|
32,000
|
|
|
5/18/2017
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.95
|
3.80
|
179,700
|
|
|
5/17/2017
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.83
|
3.80
|
49,106
|
|
|
5/16/2017
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.93
|
4.00
|
100,320
|
|
|
5/15/2017
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.70
|
3.80
|
132,400
|
|
|
5/12/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
62,600
|
|
|
5/11/2017
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
80,020
|
|
|
5/10/2017
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
3.70
|
35,400
|
|
|
5/9/2017
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
103,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
62,500
|
|
|
5/5/2017
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
3.40
|
86,300
|
|
|
5/4/2017
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
26,400
|
|
|
5/3/2017
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
192,000
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.10
|
3.40
|
3.40
|
3.40
|
187,700
|
|
|
4/27/2017
|
-0.30 / -8.11%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.70
|
3.40
|
106,580
|
|
|