|
Closing price on 7/21/2015
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
15,400 |
| Split-adjusted Price |
10.90 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.79
|
10.90
|
15,400
|
|
|
7/20/2015
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
10.70
|
14,100
|
|
|
7/17/2015
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.66
|
10.90
|
13,100
|
|
|
7/16/2015
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.86
|
10.70
|
43,100
|
|
|
7/15/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.78
|
10.80
|
56,100
|
|
|
7/14/2015
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
10.80
|
79,200
|
|
|
7/13/2015
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.80
|
11.00
|
10.95
|
11.00
|
46,200
|
|
|
7/10/2015
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.90
|
11.00
|
10.97
|
11.00
|
44,400
|
|
|
7/9/2015
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.06
|
11.00
|
31,100
|
|
|
7/8/2015
|
+0.10 / +0.91%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.03
|
11.10
|
71,800
|
|
|
7/7/2015
|
+0.10 / +0.92%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.09
|
11.00
|
77,200
|
|
|
7/6/2015
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.00
|
10.90
|
104,400
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.10
|
11.20
|
11.28
|
11.20
|
97,600
|
|
|
7/2/2015
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
10.95
|
11.20
|
46,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
10.90
|
16,200
|
|
|
6/30/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.93
|
10.90
|
16,000
|
|
|
6/29/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
11.00
|
11,700
|
|
|
6/26/2015
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
10.80
|
11.00
|
116,700
|
|
|
6/25/2015
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.82
|
10.80
|
26,000
|
|
|
6/24/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.93
|
10.80
|
37,700
|
|
|
6/23/2015
|
-0.20 / -1.80%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.96
|
10.90
|
74,400
|
|
|
6/22/2015
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.00
|
11.10
|
32,700
|
|
|
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
|
|
|