|
Closing price on 7/26/2016
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
30,000 |
| Split-adjusted Price |
6.90 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.70
|
6.90
|
30,000
|
|
|
7/25/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.88
|
7.00
|
31,800
|
|
|
7/22/2016
|
-0.30 / -4.11%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.05
|
7.00
|
63,400
|
|
|
7/21/2016
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.25
|
7.30
|
50,800
|
|
|
7/20/2016
|
-0.20 / -2.56%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.45
|
7.60
|
42,800
|
|
|
7/19/2016
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.66
|
7.80
|
72,300
|
|
|
7/18/2016
|
-0.20 / -2.47%
|
7.80
|
7.90
|
7.60
|
7.90
|
7.69
|
7.90
|
34,000
|
|
|
7/15/2016
|
-0.10 / -1.22%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.91
|
8.10
|
28,200
|
|
|
7/14/2016
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.01
|
8.20
|
40,200
|
|
|
7/13/2016
|
-0.10 / -1.19%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.12
|
8.30
|
69,200
|
|
|
7/12/2016
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.29
|
8.40
|
38,200
|
|
|
7/11/2016
|
+0.10 / +1.20%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.28
|
8.40
|
13,200
|
|
|
7/8/2016
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.37
|
8.30
|
54,300
|
|
|
7/7/2016
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.33
|
8.50
|
91,400
|
|
|
7/6/2016
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
8.30
|
60,300
|
|
|
7/5/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.25
|
8.30
|
60,400
|
|
|
7/4/2016
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
21,700
|
|
|
7/1/2016
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
14,600
|
|
|
6/30/2016
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.40
|
8.60
|
8.78
|
8.60
|
39,800
|
|
|
6/29/2016
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.68
|
8.60
|
9,000
|
|
|
6/28/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.72
|
8.80
|
303,100
|
|
|
6/27/2016
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.20
|
8.80
|
8.34
|
8.80
|
23,800
|
|
|
6/24/2016
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.10
|
8.70
|
8.46
|
8.70
|
20,100
|
|
|
6/23/2016
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.04
|
9.00
|
16,500
|
|
|
6/22/2016
|
+0.40 / +4.60%
|
8.70
|
9.30
|
8.70
|
9.10
|
9.00
|
9.10
|
23,000
|
|
|
6/21/2016
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.77
|
8.70
|
20,300
|
|
|
6/20/2016
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.82
|
8.90
|
28,000
|
|
|
6/17/2016
|
-0.50 / -5.32%
|
9.30
|
9.30
|
8.90
|
8.90
|
9.03
|
8.90
|
58,700
|
|
|
6/16/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.47
|
9.40
|
32,200
|
|
|
6/15/2016
|
+0.20 / +2.15%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.60
|
9.50
|
52,800
|
|
|