|
Closing price on 7/1/2014
|
|
| Open |
17.30 |
| High |
18.00 |
| Low |
17.30 |
| Volume |
90,700 |
| Split-adjusted Price |
16.52 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2014
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
17.50
|
17.51
|
16.52
|
90,700
|
|
|
6/30/2014
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.53
|
16.52
|
103,600
|
|
|
6/27/2014
|
-0.40 / -2.19%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.91
|
16.90
|
44,900
|
|
|
6/26/2014
|
+0.10 / +0.55%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.37
|
17.28
|
123,700
|
|
|
6/25/2014
|
+1.60 / +9.64%
|
16.50
|
18.20
|
16.40
|
18.20
|
17.10
|
17.18
|
347,400
|
|
|
6/24/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
15.67
|
22,600
|
|
|
6/23/2014
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.33
|
15.58
|
38,200
|
|
|
6/20/2014
|
+0.40 / +2.47%
|
16.40
|
17.20
|
16.20
|
16.60
|
16.59
|
15.67
|
101,800
|
|
|
6/19/2014
|
-0.20 / -1.22%
|
16.20
|
16.40
|
15.50
|
16.20
|
15.92
|
15.29
|
90,400
|
|
|
6/18/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.37
|
15.48
|
74,300
|
|
|
6/17/2014
|
+0.20 / +1.23%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.19
|
15.48
|
45,500
|
|
|
6/16/2014
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.05
|
15.29
|
47,700
|
|
|
6/13/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.96
|
15.20
|
12,700
|
|
|
6/12/2014
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.98
|
15.20
|
54,100
|
|
|
6/11/2014
|
+0.10 / +0.63%
|
15.20
|
16.10
|
15.20
|
16.00
|
15.94
|
15.11
|
31,300
|
|
|
6/10/2014
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.95
|
15.01
|
62,100
|
|
|
6/9/2014
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.00
|
16.30
|
16.29
|
15.39
|
78,100
|
|
|
6/6/2014
|
+0.30 / +1.88%
|
16.00
|
16.70
|
16.00
|
16.30
|
16.15
|
15.39
|
60,100
|
|
|
6/5/2014
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.50
|
16.00
|
15.97
|
15.11
|
49,900
|
|
|
6/4/2014
|
-0.40 / -2.47%
|
16.50
|
16.50
|
15.50
|
15.80
|
15.67
|
14.92
|
71,500
|
|
|
6/3/2014
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.00
|
16.20
|
16.05
|
15.29
|
75,600
|
|
|
6/2/2014
|
+0.10 / +0.61%
|
17.00
|
17.00
|
15.70
|
16.40
|
15.81
|
15.48
|
15,100
|
|
|
5/30/2014
|
-0.40 / -2.40%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.48
|
15.39
|
82,000
|
|
|
5/29/2014
|
+0.50 / +3.09%
|
15.80
|
17.20
|
15.60
|
16.70
|
16.53
|
15.77
|
333,300
|
|
|
5/28/2014
|
+0.40 / +2.53%
|
16.00
|
16.20
|
15.70
|
16.20
|
15.90
|
15.29
|
84,000
|
|
|
5/27/2014
|
+0.40 / +2.60%
|
15.30
|
15.80
|
14.80
|
15.80
|
15.49
|
14.92
|
73,500
|
|
|
5/26/2014
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.60
|
15.40
|
15.05
|
14.54
|
89,100
|
|
|
5/23/2014
|
+0.20 / +1.35%
|
15.30
|
15.30
|
14.50
|
15.00
|
14.73
|
14.16
|
42,900
|
|
|
5/22/2014
|
-1.50 / -9.20%
|
16.30
|
16.50
|
14.80
|
14.80
|
15.48
|
13.97
|
107,300
|
|
|
5/21/2014
|
+0.90 / +5.84%
|
15.40
|
16.80
|
15.40
|
16.30
|
16.17
|
15.39
|
91,100
|
|
|