|
Closing price on 7/9/2012
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
147,700 |
| Split-adjusted Price |
10.10 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2012
|
-0.80 / -6.96%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.81
|
10.10
|
147,700
|
|
|
7/6/2012
|
-0.20 / -1.71%
|
11.20
|
12.20
|
11.20
|
11.50
|
11.67
|
10.86
|
185,500
|
|
|
7/5/2012
|
+0.90 / +8.33%
|
11.00
|
11.70
|
10.70
|
11.70
|
11.46
|
11.05
|
186,200
|
|
|
7/4/2012
|
-0.70 / -6.09%
|
11.60
|
11.70
|
10.80
|
10.80
|
11.37
|
10.20
|
204,600
|
|
|
7/3/2012
|
+0.60 / +5.50%
|
10.70
|
11.60
|
10.40
|
11.50
|
10.93
|
10.86
|
156,900
|
|
|
7/2/2012
|
-0.60 / -5.22%
|
11.70
|
11.70
|
10.70
|
10.90
|
11.09
|
10.29
|
165,200
|
|
|
6/29/2012
|
+0.20 / +1.77%
|
11.40
|
11.80
|
11.00
|
11.50
|
11.43
|
10.86
|
221,600
|
|
|
6/28/2012
|
+0.80 / +7.62%
|
10.50
|
11.30
|
9.90
|
11.30
|
10.85
|
10.67
|
369,700
|
|
|
6/27/2012
|
-0.70 / -6.25%
|
11.50
|
11.80
|
10.50
|
10.50
|
10.98
|
9.91
|
216,700
|
|
|
6/26/2012
|
-0.80 / -6.67%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.28
|
10.57
|
190,900
|
|
|
6/25/2012
|
-0.70 / -5.51%
|
12.70
|
12.70
|
11.90
|
12.00
|
12.04
|
11.33
|
191,800
|
|
|
6/22/2012
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.20
|
12.70
|
12.61
|
11.99
|
189,400
|
|
|
6/21/2012
|
-0.30 / -2.27%
|
13.30
|
13.50
|
12.80
|
12.90
|
13.25
|
12.18
|
114,300
|
|
|
6/20/2012
|
+0.80 / +6.45%
|
12.20
|
13.20
|
12.20
|
13.20
|
12.93
|
12.46
|
242,500
|
|
|
6/19/2012
|
-0.70 / -5.34%
|
12.80
|
13.00
|
12.30
|
12.40
|
12.50
|
11.71
|
375,500
|
|
|
6/18/2012
|
-0.30 / -2.24%
|
13.80
|
14.10
|
13.00
|
13.10
|
13.57
|
12.37
|
137,800
|
|
|
6/15/2012
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.30
|
13.40
|
13.54
|
12.65
|
78,400
|
|
|
6/14/2012
|
+0.80 / +6.35%
|
12.60
|
13.40
|
12.40
|
13.40
|
13.25
|
12.65
|
282,000
|
|
|
6/13/2012
|
-0.70 / -5.26%
|
12.40
|
13.30
|
12.40
|
12.60
|
12.54
|
11.90
|
485,600
|
|
|
6/12/2012
|
-1.00 / -6.99%
|
13.50
|
14.20
|
13.30
|
13.30
|
13.47
|
12.56
|
288,000
|
|
|
6/11/2012
|
-0.10 / -0.69%
|
14.40
|
15.40
|
13.60
|
14.30
|
14.52
|
13.50
|
152,300
|
|
|
6/8/2012
|
+0.90 / +6.67%
|
14.30
|
14.40
|
13.90
|
14.40
|
14.37
|
13.60
|
403,600
|
|
|
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
|
|
|