|
Closing price on 9/26/2014
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
156,300 |
| Split-adjusted Price |
16.33 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2014
|
-0.30 / -1.70%
|
17.60
|
17.70
|
17.30
|
17.30
|
17.59
|
16.33
|
156,300
|
|
|
9/25/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.10
|
17.60
|
17.39
|
16.62
|
181,800
|
|
|
9/24/2014
|
-0.40 / -2.23%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.71
|
16.52
|
142,300
|
|
|
9/23/2014
|
+0.40 / +2.29%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.83
|
16.90
|
249,400
|
|
|
9/22/2014
|
-0.70 / -3.85%
|
18.20
|
19.20
|
17.50
|
17.50
|
18.53
|
16.52
|
416,300
|
|
|
9/19/2014
|
+0.70 / +4.00%
|
17.50
|
18.30
|
17.50
|
18.20
|
18.03
|
17.18
|
250,300
|
|
|
9/18/2014
|
-1.20 / -6.42%
|
18.80
|
18.80
|
17.50
|
17.50
|
18.23
|
16.52
|
333,500
|
|
|
9/17/2014
|
+1.20 / +6.86%
|
17.60
|
18.80
|
17.50
|
18.70
|
18.34
|
17.66
|
1,071,800
|
|
|
9/16/2014
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.30
|
17.50
|
17.58
|
16.52
|
72,800
|
|
|
9/15/2014
|
+0.30 / +1.70%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.72
|
16.90
|
185,300
|
|
|
9/12/2014
|
+0.50 / +2.92%
|
17.20
|
17.60
|
16.80
|
17.60
|
17.13
|
16.62
|
74,300
|
|
|
9/11/2014
|
-0.10 / -0.58%
|
17.20
|
17.80
|
16.90
|
17.10
|
17.13
|
16.14
|
94,100
|
|
|
9/10/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.07
|
16.24
|
57,100
|
|
|
9/9/2014
|
-0.80 / -4.44%
|
18.00
|
18.10
|
16.80
|
17.20
|
17.63
|
16.24
|
213,600
|
|
|
9/8/2014
|
+0.40 / +2.27%
|
17.40
|
19.30
|
17.20
|
18.00
|
18.14
|
16.99
|
350,000
|
|
|
9/5/2014
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.59
|
16.62
|
147,300
|
|
|
9/4/2014
|
-0.10 / -0.55%
|
18.30
|
18.30
|
17.60
|
18.00
|
17.86
|
16.99
|
232,100
|
|
|
9/3/2014
|
+0.90 / +5.23%
|
17.40
|
18.60
|
17.40
|
18.10
|
18.16
|
17.09
|
270,300
|
|
|
8/29/2014
|
+0.40 / +2.38%
|
17.00
|
17.80
|
17.00
|
17.20
|
17.37
|
16.24
|
347,900
|
|
|
8/28/2014
|
+0.10 / +0.60%
|
16.70
|
17.40
|
16.50
|
16.80
|
16.99
|
15.86
|
194,500
|
|
|
8/27/2014
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.90
|
15.77
|
93,500
|
|
|
8/26/2014
|
+0.30 / +1.80%
|
17.00
|
17.30
|
16.70
|
17.00
|
16.96
|
16.05
|
109,400
|
|
|
8/25/2014
|
+0.40 / +2.45%
|
16.70
|
17.20
|
16.40
|
16.70
|
16.81
|
15.77
|
120,800
|
|
|
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
|
|
|