|
Closing price on 9/5/2011
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
28,900 |
| Split-adjusted Price |
6.23 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2011
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.63
|
6.23
|
28,900
|
|
|
9/1/2011
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.58
|
6.33
|
50,600
|
|
|
8/31/2011
|
-0.20 / -2.99%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.65
|
6.14
|
32,500
|
|
|
8/30/2011
|
+0.10 / +1.52%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.73
|
6.33
|
41,500
|
|
|
8/29/2011
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.58
|
6.23
|
10,600
|
|
|
8/26/2011
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.48
|
6.04
|
37,000
|
|
|
8/25/2011
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
6.04
|
20,200
|
|
|
8/24/2011
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
5.85
|
11,100
|
|
|
8/23/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.48
|
6.14
|
35,600
|
|
|
8/22/2011
|
+0.40 / +6.45%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.54
|
6.23
|
30,000
|
|
|
8/19/2011
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.32
|
5.85
|
16,500
|
|
|
8/18/2011
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.04
|
19,800
|
|
|
8/17/2011
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.10
|
6.30
|
6.36
|
5.95
|
15,000
|
|
|
8/16/2011
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.25
|
5.95
|
15,000
|
|
|
8/15/2011
|
+0.30 / +5.08%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.15
|
5.85
|
16,100
|
|
|
8/12/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.89
|
5.57
|
11,300
|
|
|
8/11/2011
|
-0.10 / -1.67%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.85
|
5.57
|
25,300
|
|
|
8/10/2011
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.88
|
5.66
|
35,900
|
|
|
8/9/2011
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.76
|
5.48
|
34,600
|
|
|
8/8/2011
|
-0.20 / -3.28%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.93
|
5.57
|
18,600
|
|
|
8/5/2011
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.76
|
2,000
|
|
|
8/4/2011
|
+0.30 / +5.08%
|
6.20
|
6.30
|
5.90
|
6.20
|
6.05
|
5.85
|
38,200
|
|
|
8/3/2011
|
-0.40 / -6.35%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.57
|
24,000
|
|
|
8/2/2011
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.95
|
5,500
|
|
|
8/1/2011
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
6.33
|
25,800
|
|
|
7/29/2011
|
-0.40 / -5.71%
|
7.00
|
7.20
|
6.60
|
6.60
|
6.81
|
6.23
|
50,900
|
|
|
7/28/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.70
|
7.00
|
7.04
|
6.61
|
61,300
|
|
|
7/27/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.70
|
7.00
|
6.95
|
6.61
|
49,800
|
|
|
7/26/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.61
|
8,600
|
|
|
7/25/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.24
|
6.61
|
23,800
|
|
|