|
Closing price on 9/27/2012
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
185,500 |
| Split-adjusted Price |
7.65 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.10
|
8.14
|
7.65
|
185,500
|
|
|
9/26/2012
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.14
|
7.65
|
432,800
|
|
|
9/25/2012
|
-0.30 / -3.57%
|
8.40
|
8.50
|
7.90
|
8.10
|
8.07
|
7.65
|
240,600
|
|
|
9/24/2012
|
-0.60 / -6.67%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.50
|
7.93
|
117,900
|
|
|
9/21/2012
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.95
|
8.50
|
129,200
|
|
|
9/20/2012
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.65
|
8.40
|
176,900
|
|
|
9/19/2012
|
+0.30 / +3.37%
|
8.70
|
9.30
|
8.70
|
9.20
|
9.01
|
8.69
|
206,300
|
|
|
9/18/2012
|
-0.60 / -6.32%
|
9.50
|
9.50
|
8.90
|
8.90
|
9.00
|
8.40
|
285,500
|
|
|
9/17/2012
|
-0.30 / -3.06%
|
9.50
|
9.90
|
9.40
|
9.50
|
9.66
|
8.97
|
136,600
|
|
|
9/14/2012
|
+0.10 / +1.03%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.82
|
9.25
|
268,800
|
|
|
9/13/2012
|
+0.30 / +3.19%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.49
|
9.16
|
185,600
|
|
|
9/12/2012
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.30
|
9.40
|
9.48
|
8.87
|
291,300
|
|
|
9/11/2012
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.80
|
9.40
|
9.09
|
8.87
|
189,000
|
|
|
9/10/2012
|
-0.70 / -6.93%
|
10.30
|
10.30
|
9.40
|
9.40
|
9.53
|
8.87
|
206,800
|
|
|
9/7/2012
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.40
|
10.10
|
9.88
|
9.54
|
219,500
|
|
|
9/6/2012
|
-0.50 / -4.95%
|
10.00
|
10.10
|
9.40
|
9.60
|
9.73
|
9.06
|
197,200
|
|
|
9/5/2012
|
-0.70 / -6.48%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.34
|
9.54
|
212,200
|
|
|
9/4/2012
|
+0.20 / +1.89%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.79
|
10.20
|
168,400
|
|
|
8/31/2012
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.43
|
10.01
|
122,700
|
|
|
8/30/2012
|
+0.60 / +6.06%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.42
|
9.91
|
266,900
|
|
|
8/29/2012
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.10
|
9.90
|
9.81
|
9.35
|
80,000
|
|
|
8/28/2012
|
-0.50 / -5.10%
|
9.20
|
9.80
|
9.20
|
9.30
|
9.41
|
8.78
|
153,100
|
|
|
8/27/2012
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.80
|
9.80
|
9.81
|
9.25
|
75,700
|
|
|
8/24/2012
|
+0.30 / +2.94%
|
9.50
|
10.90
|
9.50
|
10.50
|
9.89
|
9.91
|
422,800
|
|
|
8/23/2012
|
-0.70 / -6.42%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.22
|
9.63
|
162,300
|
|
|
8/22/2012
|
-0.80 / -6.84%
|
10.90
|
11.30
|
10.90
|
10.90
|
10.98
|
10.29
|
339,100
|
|
|
8/21/2012
|
-0.80 / -6.40%
|
12.50
|
12.50
|
11.70
|
11.70
|
11.82
|
11.05
|
278,300
|
|
|
8/20/2012
|
+0.20 / +1.63%
|
12.60
|
12.70
|
12.30
|
12.50
|
12.43
|
11.80
|
89,500
|
|
|
8/17/2012
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.10
|
12.30
|
12.31
|
11.61
|
179,900
|
|
|
8/16/2012
|
-0.30 / -2.38%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
11.61
|
206,000
|
|
|