|
Closing price on 8/12/2015
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
12,000 |
| Split-adjusted Price |
10.30 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.26
|
10.30
|
12,000
|
|
|
8/11/2015
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.70
|
10.40
|
25,100
|
|
|
8/10/2015
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.63
|
10.70
|
24,800
|
|
|
8/7/2015
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,000
|
|
|
8/6/2015
|
+0.30 / +2.94%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.43
|
10.50
|
52,100
|
|
|
8/5/2015
|
-0.20 / -1.92%
|
10.10
|
10.40
|
9.90
|
10.20
|
10.06
|
10.20
|
185,300
|
|
|
8/4/2015
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7,400
|
|
|
8/3/2015
|
-0.20 / -1.90%
|
10.30
|
10.60
|
10.00
|
10.30
|
10.34
|
10.30
|
12,400
|
|
|
7/31/2015
|
-0.30 / -2.78%
|
9.80
|
10.80
|
9.80
|
10.50
|
10.42
|
10.50
|
29,800
|
|
|
7/30/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.80
|
10.59
|
10.80
|
3,600
|
|
|
7/29/2015
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.65
|
10.80
|
79,800
|
|
|
7/28/2015
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.93
|
10.90
|
7,100
|
|
|
7/27/2015
|
+0.30 / +2.75%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.04
|
11.20
|
19,700
|
|
|
7/24/2015
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
10.90
|
12,900
|
|
|
7/23/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
10.80
|
66,700
|
|
|
7/22/2015
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.79
|
10.80
|
11,100
|
|
|
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
|
|
|