|
Closing price on 8/22/2014
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
108,800 |
| Split-adjusted Price |
15.39 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2014
|
-0.10 / -0.61%
|
16.40
|
16.70
|
16.30
|
16.30
|
16.44
|
15.39
|
108,800
|
|
|
8/21/2014
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.57
|
15.48
|
121,900
|
|
|
8/20/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.58
|
15.67
|
35,000
|
|
|
8/19/2014
|
-0.20 / -1.19%
|
16.50
|
16.80
|
16.40
|
16.60
|
16.54
|
15.67
|
244,400
|
|
|
8/18/2014
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.71
|
15.86
|
70,900
|
|
|
8/15/2014
|
-0.20 / -1.16%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.78
|
16.05
|
43,000
|
|
|
8/14/2014
|
-0.10 / -0.58%
|
17.30
|
17.40
|
16.70
|
17.20
|
17.08
|
16.24
|
124,000
|
|
|
8/13/2014
|
+0.10 / +0.58%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.24
|
16.33
|
13,400
|
|
|
8/12/2014
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.25
|
16.24
|
269,100
|
|
|
8/11/2014
|
+0.60 / +3.66%
|
16.40
|
17.50
|
16.30
|
17.00
|
16.88
|
16.05
|
301,900
|
|
|
8/8/2014
|
-0.10 / -0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.55
|
15.48
|
49,500
|
|
|
8/7/2014
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.15
|
15.58
|
40,000
|
|
|
8/6/2014
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.49
|
15.48
|
57,000
|
|
|
8/5/2014
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.44
|
15.67
|
71,500
|
|
|
8/4/2014
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.20
|
16.50
|
16.29
|
15.58
|
22,700
|
|
|
8/1/2014
|
-0.10 / -0.61%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.10
|
15.48
|
47,100
|
|
|
7/31/2014
|
+0.20 / +1.23%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.34
|
15.58
|
66,300
|
|
|
7/30/2014
|
-1.40 / -7.91%
|
17.30
|
17.50
|
16.20
|
16.30
|
16.75
|
15.39
|
290,700
|
|
|
7/29/2014
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.52
|
16.71
|
18,000
|
|
|
7/28/2014
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.10
|
17.80
|
17.49
|
16.81
|
21,800
|
|
|
7/25/2014
|
-1.00 / -5.26%
|
18.70
|
18.70
|
17.90
|
18.00
|
18.07
|
16.99
|
46,100
|
|
|
7/24/2014
|
-0.50 / -2.56%
|
18.80
|
19.40
|
18.80
|
19.00
|
19.08
|
17.94
|
18,200
|
|
|
7/23/2014
|
-0.20 / -1.02%
|
19.00
|
19.90
|
18.80
|
19.50
|
19.04
|
18.41
|
36,200
|
|
|
7/22/2014
|
+1.70 / +9.44%
|
18.00
|
19.70
|
18.00
|
19.70
|
18.33
|
18.60
|
208,500
|
|
|
7/21/2014
|
-0.40 / -2.17%
|
18.10
|
18.10
|
17.50
|
18.00
|
17.79
|
16.99
|
87,600
|
|
|
7/18/2014
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.18
|
17.37
|
61,700
|
|
|
7/17/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.80
|
18.10
|
18.10
|
17.09
|
16,600
|
|
|
7/16/2014
|
+0.30 / +1.69%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.11
|
17.09
|
41,300
|
|
|
7/15/2014
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
16.81
|
53,100
|
|
|
7/14/2014
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.74
|
16.71
|
20,600
|
|
|