|
Closing price on 8/18/2010
|
|
| Open |
26.70 |
| High |
26.70 |
| Low |
25.00 |
| Volume |
33,200 |
| Split-adjusted Price |
18.28 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-1.80 / -6.72%
|
26.70
|
26.70
|
25.00
|
25.00
|
25.14
|
18.28
|
33,200
|
|
|
8/17/2010
|
-1.00 / -3.60%
|
28.40
|
28.40
|
25.40
|
26.80
|
26.76
|
19.60
|
23,700
|
|
|
8/16/2010
|
+2.30 / +9.02%
|
27.80
|
27.80
|
25.00
|
27.80
|
27.23
|
20.33
|
54,600
|
|
|
8/13/2010
|
-1.40 / -5.20%
|
28.30
|
28.30
|
25.30
|
25.50
|
26.79
|
18.65
|
74,400
|
|
|
8/12/2010
|
-1.80 / -6.27%
|
28.50
|
28.50
|
26.90
|
26.90
|
27.24
|
19.67
|
35,000
|
|
|
8/11/2010
|
0.00 / 0.00%
|
29.60
|
29.60
|
26.80
|
28.70
|
28.90
|
20.99
|
24,400
|
|
|
8/10/2010
|
-0.90 / -3.04%
|
28.70
|
28.80
|
28.70
|
28.70
|
28.73
|
20.99
|
11,700
|
|
|
8/9/2010
|
-2.40 / -7.50%
|
33.40
|
33.40
|
29.30
|
29.60
|
30.77
|
21.65
|
48,700
|
|
|
8/6/2010
|
0.00 / 0.00%
|
31.10
|
32.00
|
31.00
|
32.00
|
31.41
|
23.40
|
24,900
|
|
|
8/5/2010
|
+0.40 / +1.27%
|
32.30
|
34.00
|
32.00
|
32.00
|
32.90
|
23.40
|
22,600
|
|
|
8/4/2010
|
-0.20 / -0.63%
|
34.00
|
34.00
|
31.00
|
31.60
|
32.16
|
23.11
|
31,000
|
|
|
8/3/2010
|
-0.10 / -0.31%
|
33.30
|
33.40
|
31.80
|
31.80
|
33.15
|
23.26
|
70,800
|
|
|
8/2/2010
|
+2.40 / +8.14%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.34
|
23.33
|
70,400
|
|
|
7/30/2010
|
-0.60 / -1.99%
|
29.90
|
30.50
|
29.50
|
29.50
|
29.93
|
21.58
|
17,600
|
|
|
7/29/2010
|
+0.70 / +2.38%
|
30.00
|
30.50
|
28.40
|
30.10
|
29.89
|
22.01
|
7,400
|
|
|
7/28/2010
|
-1.60 / -5.16%
|
30.50
|
30.50
|
29.40
|
29.40
|
29.76
|
21.50
|
20,900
|
|
|
7/27/2010
|
-2.20 / -6.63%
|
33.90
|
33.90
|
31.00
|
31.00
|
31.58
|
22.67
|
23,500
|
|
|
7/26/2010
|
-0.60 / -1.78%
|
34.00
|
35.50
|
32.40
|
33.20
|
33.01
|
24.28
|
42,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
35.20
|
35.20
|
33.00
|
33.80
|
33.46
|
24.72
|
20,300
|
|
|
7/22/2010
|
-1.60 / -4.52%
|
35.10
|
35.10
|
33.70
|
33.80
|
34.19
|
24.72
|
21,200
|
|
|
7/21/2010
|
+0.40 / +1.14%
|
35.50
|
35.50
|
34.70
|
35.40
|
35.15
|
25.89
|
30,500
|
|
|
7/20/2010
|
+0.50 / +1.45%
|
36.00
|
36.00
|
34.60
|
35.00
|
34.89
|
25.60
|
15,700
|
|
|
7/19/2010
|
-2.50 / -6.76%
|
36.00
|
36.80
|
34.50
|
34.50
|
35.54
|
25.23
|
63,800
|
|
|
7/16/2010
|
0.00 / 0.00%
|
37.40
|
37.40
|
36.40
|
37.00
|
36.90
|
27.06
|
7,000
|
|
|
7/15/2010
|
+0.70 / +1.93%
|
36.00
|
37.50
|
36.00
|
37.00
|
36.85
|
27.06
|
44,500
|
|
|
7/14/2010
|
-0.60 / -1.63%
|
36.30
|
37.00
|
36.00
|
36.30
|
36.22
|
26.55
|
24,100
|
|
|
7/13/2010
|
+0.80 / +2.22%
|
36.10
|
36.90
|
36.10
|
36.90
|
36.31
|
26.99
|
26,400
|
|
|
7/12/2010
|
-0.90 / -2.43%
|
35.70
|
37.00
|
35.70
|
36.10
|
36.40
|
26.40
|
16,200
|
|
|
7/9/2010
|
-0.90 / -2.37%
|
39.00
|
39.00
|
36.50
|
37.00
|
37.56
|
27.06
|
24,400
|
|
|
7/8/2010
|
+2.30 / +6.46%
|
35.50
|
38.00
|
35.40
|
37.90
|
37.41
|
27.72
|
151,700
|
|
|