|
Closing price on 8/17/2012
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
12.10 |
| Volume |
179,900 |
| Split-adjusted Price |
11.61 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.31
|
11.61
|
179,900
|
|
|
8/16/2012
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
11.61
|
206,000
|
|
|
8/15/2012
|
-0.20 / -1.56%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.70
|
11.90
|
75,400
|
|
|
8/14/2012
|
+0.20 / +1.59%
|
12.70
|
13.20
|
12.70
|
12.80
|
12.87
|
12.08
|
260,800
|
|
|
8/13/2012
|
+0.30 / +2.44%
|
12.10
|
12.70
|
12.10
|
12.60
|
12.52
|
11.90
|
215,500
|
|
|
8/10/2012
|
-0.20 / -1.60%
|
12.40
|
12.60
|
12.20
|
12.30
|
12.36
|
11.61
|
266,200
|
|
|
8/9/2012
|
-0.10 / -0.79%
|
12.70
|
13.10
|
12.50
|
12.50
|
12.77
|
11.80
|
188,100
|
|
|
8/8/2012
|
+0.30 / +2.44%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.48
|
11.90
|
227,800
|
|
|
8/7/2012
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.38
|
11.61
|
205,300
|
|
|
8/6/2012
|
+0.60 / +5.00%
|
12.30
|
12.90
|
12.30
|
12.60
|
12.61
|
11.90
|
270,900
|
|
|
8/3/2012
|
-0.10 / -0.83%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.20
|
11.33
|
84,500
|
|
|
8/2/2012
|
-0.30 / -2.42%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.28
|
11.42
|
155,100
|
|
|
8/1/2012
|
+0.40 / +3.33%
|
12.30
|
12.50
|
11.80
|
12.40
|
12.11
|
11.71
|
169,500
|
|
|
7/31/2012
|
-0.20 / -1.64%
|
12.30
|
12.50
|
11.90
|
12.00
|
12.18
|
11.33
|
135,500
|
|
|
7/30/2012
|
+0.10 / +0.83%
|
11.90
|
12.30
|
11.80
|
12.20
|
12.09
|
11.52
|
144,800
|
|
|
7/27/2012
|
-0.70 / -5.47%
|
12.80
|
12.80
|
12.00
|
12.10
|
12.29
|
11.42
|
168,600
|
|
|
7/26/2012
|
+0.10 / +0.79%
|
13.00
|
13.30
|
12.50
|
12.80
|
12.78
|
12.08
|
187,100
|
|
|
7/25/2012
|
+0.70 / +5.83%
|
12.10
|
12.80
|
12.00
|
12.70
|
12.43
|
11.99
|
272,700
|
|
|
7/24/2012
|
-0.70 / -5.51%
|
13.50
|
13.50
|
12.00
|
12.00
|
12.61
|
11.33
|
376,000
|
|
|
7/23/2012
|
+0.40 / +3.25%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.62
|
11.99
|
402,200
|
|
|
7/20/2012
|
+0.40 / +3.36%
|
12.40
|
12.70
|
11.90
|
12.30
|
12.50
|
11.61
|
264,200
|
|
|
7/19/2012
|
+0.60 / +5.31%
|
11.20
|
11.90
|
11.10
|
11.90
|
11.59
|
11.24
|
149,500
|
|
|
7/18/2012
|
-0.40 / -3.42%
|
11.70
|
11.70
|
10.90
|
11.30
|
11.21
|
10.67
|
180,400
|
|
|
7/17/2012
|
+0.50 / +4.46%
|
10.90
|
11.80
|
10.90
|
11.70
|
11.42
|
11.05
|
140,300
|
|
|
7/16/2012
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.55
|
10.57
|
288,100
|
|
|
7/13/2012
|
+0.70 / +6.19%
|
11.60
|
12.00
|
11.40
|
12.00
|
11.92
|
11.33
|
402,800
|
|
|
7/12/2012
|
+0.60 / +5.61%
|
10.60
|
11.30
|
10.40
|
11.30
|
10.92
|
10.67
|
281,800
|
|
|
7/11/2012
|
+0.50 / +4.90%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.47
|
10.10
|
112,800
|
|
|
7/10/2012
|
-0.50 / -4.67%
|
10.50
|
10.90
|
10.20
|
10.20
|
10.40
|
9.63
|
258,900
|
|
|
7/9/2012
|
-0.80 / -6.96%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.81
|
10.10
|
147,700
|
|
|