|
Closing price on 9/6/2010
|
|
| Open |
23.20 |
| High |
23.70 |
| Low |
20.70 |
| Volume |
99,700 |
| Split-adjusted Price |
17.33 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2010
|
+1.40 / +6.28%
|
23.20
|
23.70
|
20.70
|
23.70
|
23.00
|
17.33
|
99,700
|
|
|
9/1/2010
|
+1.30 / +6.19%
|
22.30
|
22.30
|
20.80
|
22.30
|
22.15
|
16.31
|
54,000
|
|
|
8/31/2010
|
+0.30 / +1.45%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.85
|
15.36
|
46,000
|
|
|
8/30/2010
|
+1.10 / +5.61%
|
18.40
|
20.70
|
18.40
|
20.70
|
19.66
|
15.14
|
136,000
|
|
|
8/27/2010
|
-1.10 / -5.31%
|
20.50
|
20.50
|
19.60
|
19.60
|
19.71
|
14.33
|
16,800
|
|
|
8/26/2010
|
-1.30 / -5.91%
|
23.00
|
23.00
|
20.70
|
20.70
|
20.98
|
15.14
|
59,900
|
|
|
8/25/2010
|
-1.60 / -6.78%
|
22.00
|
23.60
|
22.00
|
22.00
|
22.25
|
16.09
|
7,100
|
|
|
8/24/2010
|
-1.70 / -6.72%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.61
|
17.26
|
6,900
|
|
|
8/23/2010
|
+1.30 / +5.42%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
18.50
|
10,000
|
|
|
8/20/2010
|
-0.50 / -2.04%
|
24.60
|
25.80
|
23.70
|
24.00
|
24.68
|
17.55
|
35,900
|
|
|
8/19/2010
|
-0.50 / -2.00%
|
24.00
|
25.20
|
24.00
|
24.50
|
24.43
|
17.92
|
38,700
|
|
|
8/18/2010
|
-1.80 / -6.72%
|
26.70
|
26.70
|
25.00
|
25.00
|
25.14
|
18.28
|
33,200
|
|
|
8/17/2010
|
-1.00 / -3.60%
|
28.40
|
28.40
|
25.40
|
26.80
|
26.76
|
19.60
|
23,700
|
|
|
8/16/2010
|
+2.30 / +9.02%
|
27.80
|
27.80
|
25.00
|
27.80
|
27.23
|
20.33
|
54,600
|
|
|
8/13/2010
|
-1.40 / -5.20%
|
28.30
|
28.30
|
25.30
|
25.50
|
26.79
|
18.65
|
74,400
|
|
|
8/12/2010
|
-1.80 / -6.27%
|
28.50
|
28.50
|
26.90
|
26.90
|
27.24
|
19.67
|
35,000
|
|
|
8/11/2010
|
0.00 / 0.00%
|
29.60
|
29.60
|
26.80
|
28.70
|
28.90
|
20.99
|
24,400
|
|
|
8/10/2010
|
-0.90 / -3.04%
|
28.70
|
28.80
|
28.70
|
28.70
|
28.73
|
20.99
|
11,700
|
|
|
8/9/2010
|
-2.40 / -7.50%
|
33.40
|
33.40
|
29.30
|
29.60
|
30.77
|
21.65
|
48,700
|
|
|
8/6/2010
|
0.00 / 0.00%
|
31.10
|
32.00
|
31.00
|
32.00
|
31.41
|
23.40
|
24,900
|
|
|
8/5/2010
|
+0.40 / +1.27%
|
32.30
|
34.00
|
32.00
|
32.00
|
32.90
|
23.40
|
22,600
|
|
|
8/4/2010
|
-0.20 / -0.63%
|
34.00
|
34.00
|
31.00
|
31.60
|
32.16
|
23.11
|
31,000
|
|
|
8/3/2010
|
-0.10 / -0.31%
|
33.30
|
33.40
|
31.80
|
31.80
|
33.15
|
23.26
|
70,800
|
|
|
8/2/2010
|
+2.40 / +8.14%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.34
|
23.33
|
70,400
|
|
|
7/30/2010
|
-0.60 / -1.99%
|
29.90
|
30.50
|
29.50
|
29.50
|
29.93
|
21.58
|
17,600
|
|
|
7/29/2010
|
+0.70 / +2.38%
|
30.00
|
30.50
|
28.40
|
30.10
|
29.89
|
22.01
|
7,400
|
|
|
7/28/2010
|
-1.60 / -5.16%
|
30.50
|
30.50
|
29.40
|
29.40
|
29.76
|
21.50
|
20,900
|
|
|
7/27/2010
|
-2.20 / -6.63%
|
33.90
|
33.90
|
31.00
|
31.00
|
31.58
|
22.67
|
23,500
|
|
|
7/26/2010
|
-0.60 / -1.78%
|
34.00
|
35.50
|
32.40
|
33.20
|
33.01
|
24.28
|
42,800
|
|
|
7/23/2010
|
0.00 / 0.00%
|
35.20
|
35.20
|
33.00
|
33.80
|
33.46
|
24.72
|
20,300
|
|
|