|
Closing price on 9/22/2010
|
|
| Open |
26.30 |
| High |
27.40 |
| Low |
26.00 |
| Volume |
20,900 |
| Split-adjusted Price |
19.38 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2010
|
0.00 / 0.00%
|
26.30
|
27.40
|
26.00
|
26.50
|
26.66
|
19.38
|
20,900
|
|
|
9/21/2010
|
-1.50 / -5.36%
|
28.30
|
28.50
|
26.50
|
26.50
|
26.59
|
19.38
|
50,400
|
|
|
9/20/2010
|
+0.60 / +2.19%
|
29.20
|
29.30
|
26.60
|
28.00
|
28.39
|
20.48
|
48,100
|
|
|
9/17/2010
|
+1.00 / +3.79%
|
27.40
|
27.40
|
27.00
|
27.40
|
27.40
|
20.04
|
74,600
|
|
|
9/16/2010
|
+1.70 / +6.88%
|
24.70
|
26.40
|
24.70
|
26.40
|
25.73
|
19.31
|
55,800
|
|
|
9/15/2010
|
-1.00 / -3.89%
|
25.50
|
25.50
|
24.10
|
24.70
|
24.67
|
18.06
|
36,700
|
|
|
9/14/2010
|
-1.20 / -4.46%
|
26.50
|
27.00
|
25.10
|
25.70
|
25.29
|
18.80
|
138,400
|
|
|
9/13/2010
|
-0.20 / -0.74%
|
28.00
|
28.00
|
26.90
|
26.90
|
26.95
|
19.67
|
40,900
|
|
|
9/10/2010
|
-0.10 / -0.37%
|
29.10
|
29.10
|
26.50
|
27.10
|
28.85
|
19.82
|
127,400
|
|
|
9/9/2010
|
+1.60 / +6.25%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
19.89
|
7,400
|
|
|
9/8/2010
|
+1.00 / +4.07%
|
25.60
|
25.60
|
24.00
|
25.60
|
25.49
|
18.72
|
126,600
|
|
|
9/7/2010
|
+0.90 / +3.80%
|
24.60
|
24.60
|
23.00
|
24.60
|
23.97
|
17.99
|
74,800
|
|
|
9/6/2010
|
+1.40 / +6.28%
|
23.20
|
23.70
|
20.70
|
23.70
|
23.00
|
17.33
|
99,700
|
|
|
9/1/2010
|
+1.30 / +6.19%
|
22.30
|
22.30
|
20.80
|
22.30
|
22.15
|
16.31
|
54,000
|
|
|
8/31/2010
|
+0.30 / +1.45%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.85
|
15.36
|
46,000
|
|
|
8/30/2010
|
+1.10 / +5.61%
|
18.40
|
20.70
|
18.40
|
20.70
|
19.66
|
15.14
|
136,000
|
|
|
8/27/2010
|
-1.10 / -5.31%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.71
|
14.33
|
16,800
|
|
|
8/26/2010
|
-1.30 / -5.91%
|
23.00
|
23.00
|
20.70
|
20.70
|
20.98
|
15.14
|
59,900
|
|
|
8/25/2010
|
-1.60 / -6.78%
|
22.00
|
23.60
|
22.00
|
22.00
|
22.25
|
16.09
|
7,100
|
|
|
8/24/2010
|
-1.70 / -6.72%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.61
|
17.26
|
6,900
|
|
|
8/23/2010
|
+1.30 / +5.42%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
18.50
|
10,000
|
|
|
8/20/2010
|
-0.50 / -2.04%
|
24.60
|
25.80
|
23.70
|
24.00
|
24.68
|
17.55
|
35,900
|
|
|
8/19/2010
|
-0.50 / -2.00%
|
24.00
|
25.20
|
24.00
|
24.50
|
24.43
|
17.92
|
38,700
|
|
|
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
|
|
|