|
Closing price on 9/25/2013
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
117,300 |
| Split-adjusted Price |
6.04 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.38
|
6.04
|
117,300
|
|
|
9/24/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
6.04
|
137,600
|
|
|
9/23/2013
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.07
|
5.85
|
152,300
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.30
|
6.40
|
6.47
|
6.04
|
181,200
|
|
|
9/19/2013
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.32
|
6.04
|
54,700
|
|
|
9/18/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.32
|
5.95
|
81,500
|
|
|
9/17/2013
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.36
|
6.14
|
145,800
|
|
|
9/16/2013
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.05
|
5.95
|
381,700
|
|
|
9/13/2013
|
-0.40 / -6.45%
|
6.00
|
6.20
|
5.80
|
5.80
|
6.00
|
5.48
|
167,500
|
|
|
9/12/2013
|
+0.20 / +3.33%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.35
|
5.85
|
537,000
|
|
|
9/11/2013
|
+0.10 / +1.69%
|
5.90
|
6.30
|
5.80
|
6.00
|
6.01
|
5.66
|
220,900
|
|
|
9/10/2013
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
5.57
|
72,900
|
|
|
9/9/2013
|
+0.30 / +5.36%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.75
|
5.57
|
270,300
|
|
|
9/6/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.56
|
5.29
|
140,700
|
|
|
9/5/2013
|
-0.40 / -6.67%
|
6.00
|
6.30
|
5.60
|
5.60
|
5.87
|
5.29
|
141,000
|
|
|
9/4/2013
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.40
|
6.00
|
5.74
|
5.66
|
245,800
|
|
|
9/3/2013
|
-0.10 / -1.64%
|
6.10
|
6.60
|
5.90
|
6.00
|
6.26
|
5.66
|
191,900
|
|
|
8/30/2013
|
+0.50 / +8.93%
|
5.60
|
6.10
|
5.50
|
6.10
|
5.87
|
5.76
|
136,600
|
|
|
8/29/2013
|
+0.50 / +9.80%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.54
|
5.29
|
458,500
|
|
|
8/28/2013
|
-0.20 / -3.77%
|
5.10
|
5.20
|
4.80
|
5.10
|
4.98
|
4.82
|
227,400
|
|
|
8/27/2013
|
-0.20 / -3.64%
|
5.00
|
5.60
|
5.00
|
5.30
|
5.25
|
5.00
|
198,000
|
|
|
8/26/2013
|
+0.50 / +10.00%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.36
|
5.19
|
316,200
|
|
|
8/23/2013
|
+0.30 / +6.38%
|
4.70
|
5.10
|
4.70
|
5.00
|
5.01
|
4.72
|
181,500
|
|
|
8/22/2013
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.58
|
4.44
|
242,100
|
|
|
8/21/2013
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
4.15
|
9,400
|
|
|
8/20/2013
|
-0.10 / -2.27%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.39
|
4.06
|
38,300
|
|
|
8/19/2013
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.37
|
4.15
|
30,900
|
|
|
8/16/2013
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.47
|
4.15
|
22,600
|
|
|
8/15/2013
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.46
|
4.25
|
54,400
|
|
|
8/14/2013
|
+0.10 / +2.27%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.38
|
4.25
|
8,000
|
|
|