|
Closing price on 9/28/2015
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
139,900 |
| Split-adjusted Price |
11.30 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.00
|
11.30
|
11.25
|
11.30
|
139,900
|
|
|
9/25/2015
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.10
|
11.20
|
10.50
|
11.20
|
292,600
|
|
|
9/24/2015
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
43,300
|
|
|
9/23/2015
|
+0.60 / +6.32%
|
9.40
|
10.30
|
9.40
|
10.10
|
9.89
|
10.10
|
70,000
|
|
|
9/22/2015
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.50
|
9.51
|
9.50
|
51,223
|
|
|
9/21/2015
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
1,700
|
|
|
9/18/2015
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.44
|
9.60
|
34,300
|
|
|
9/17/2015
|
-0.20 / -2.22%
|
8.90
|
9.30
|
8.80
|
8.80
|
9.02
|
8.80
|
22,200
|
|
|
9/16/2015
|
-0.40 / -4.26%
|
8.90
|
9.10
|
8.90
|
9.00
|
8.95
|
9.00
|
19,000
|
|
|
9/15/2015
|
+0.40 / +4.44%
|
8.90
|
9.40
|
8.90
|
9.40
|
8.98
|
9.40
|
3,100
|
|
|
9/14/2015
|
-0.20 / -2.17%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.25
|
9.00
|
20,600
|
|
|
9/11/2015
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.40
|
9.20
|
3,000
|
|
|
9/10/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|
9/9/2015
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
9/8/2015
|
+0.10 / +1.09%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.62
|
9.30
|
1,100
|
|
|
9/7/2015
|
-0.80 / -8.00%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.37
|
9.20
|
29,600
|
|
|
9/4/2015
|
-0.10 / -0.99%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
10,500
|
|
|
9/3/2015
|
-0.30 / -2.88%
|
9.40
|
10.20
|
9.40
|
10.10
|
9.71
|
10.10
|
17,100
|
|
|
9/1/2015
|
+0.60 / +6.12%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.35
|
10.40
|
5,700
|
|
|
8/31/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
9.80
|
2,500
|
|
|
8/28/2015
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.44
|
9.80
|
22,700
|
|
|
8/27/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
9.30
|
9,000
|
|
|
8/26/2015
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
9.20
|
9,300
|
|
|
8/25/2015
|
+0.30 / +3.45%
|
9.30
|
9.30
|
8.40
|
9.00
|
8.54
|
9.00
|
52,800
|
|
|
8/24/2015
|
-0.90 / -9.38%
|
9.30
|
9.40
|
8.70
|
8.70
|
9.12
|
8.70
|
52,900
|
|
|
8/21/2015
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.55
|
9.60
|
70,577
|
|
|
8/20/2015
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.71
|
9.90
|
29,500
|
|
|
8/19/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.85
|
9.90
|
3,900
|
|
|
8/18/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
101,600
|
|
|
8/17/2015
|
-0.40 / -3.88%
|
10.60
|
10.60
|
9.50
|
9.90
|
9.72
|
9.90
|
62,500
|
|
|