CMI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $578.90 | $640.82 | $577.72 | $635.96 | -1.99% | 2.54M |
| Aug 3, 2026 | $636.79 | $652.50 | $631.00 | $648.85 | +2.31% | 1.31M |
| Jul 31, 2026 | $649.92 | $651.73 | $629.34 | $634.20 | +0.19% | 891.47K |
| Jul 30, 2026 | $629.07 | $641.98 | $619.08 | $632.98 | +4.45% | 1.06M |
| Jul 29, 2026 | $634.23 | $635.01 | $597.35 | $606.00 | -5.55% | 1.33M |
| Jul 28, 2026 | $650.03 | $650.46 | $628.97 | $641.60 | -3.06% | 1.30M |
| Jul 27, 2026 | $664.19 | $671.34 | $642.10 | $661.84 | -0.42% | 1.00M |
| Jul 24, 2026 | $665.03 | $671.24 | $657.75 | $664.65 | -0.06% | 677.25K |
| Jul 23, 2026 | $660.29 | $671.33 | $659.00 | $665.03 | +0.65% | 804.25K |
| Jul 22, 2026 | $654.74 | $668.92 | $650.00 | $660.75 | +0.05% | 630.98K |
| Jul 21, 2026 | $655.00 | $663.14 | $647.70 | $660.45 | +3.29% | 725.36K |
| Jul 20, 2026 | $652.00 | $657.55 | $638.30 | $639.43 | -1.40% | 818.14K |
| Jul 17, 2026 | $630.00 | $654.99 | $622.35 | $648.48 | +0.10% | 1.12M |
| Jul 16, 2026 | $657.03 | $669.10 | $640.02 | $647.83 | -2.75% | 1.10M |
| Jul 15, 2026 | $678.95 | $679.13 | $650.79 | $666.13 | -1.39% | 847.73K |
| Jul 14, 2026 | $683.67 | $685.99 | $664.29 | $675.54 | +1.68% | 776.88K |
| Jul 13, 2026 | $666.24 | $675.00 | $660.12 | $664.39 | -1.71% | 674.36K |
| Jul 10, 2026 | $672.16 | $685.61 | $669.73 | $675.95 | +0.38% | 572.91K |
| Jul 9, 2026 | $686.08 | $691.73 | $670.51 | $673.39 | +0.62% | 914.21K |
| Jul 8, 2026 | $655.00 | $670.96 | $651.78 | $669.21 | +1.37% | 872.24K |
| Jul 7, 2026 | $662.15 | $666.97 | $643.59 | $660.14 | -2.67% | 1.04M |
| Jul 6, 2026 | $667.14 | $679.56 | $666.64 | $678.24 | +2.50% | 679.56K |
| Jul 2, 2026 | $683.00 | $687.79 | $653.95 | $661.70 | -3.02% | 879.61K |
| Jul 1, 2026 | $700.00 | $701.39 | $681.20 | $682.32 | -4.33% | 821.26K |
| Jun 30, 2026 | $696.90 | $713.29 | $692.75 | $713.21 | +3.20% | 817.49K |
| Jun 29, 2026 | $682.00 | $702.30 | $680.19 | $691.09 | +0.76% | 959.30K |
| Jun 26, 2026 | $709.06 | $711.67 | $681.86 | $685.87 | -5.73% | 4.26M |
| Jun 25, 2026 | $707.91 | $728.32 | $707.69 | $727.59 | +4.71% | 914.99K |
| Jun 24, 2026 | $693.60 | $708.31 | $688.06 | $694.87 | -0.60% | 735.88K |
| Jun 23, 2026 | $700.88 | $711.36 | $685.26 | $699.05 | -3.57% | 812.58K |
| Jun 22, 2026 | $720.00 | $731.54 | $716.93 | $724.93 | +1.13% | 1.08M |
| Jun 18, 2026 | $732.89 | $737.76 | $710.10 | $716.86 | -0.13% | 2.08M |
| Jun 17, 2026 | $714.92 | $733.48 | $710.69 | $717.78 | +2.54% | 1.85M |
| Jun 16, 2026 | $682.51 | $707.34 | $680.81 | $699.97 | +2.98% | 1.31M |
| Jun 15, 2026 | $679.36 | $688.00 | $673.85 | $679.71 | +3.05% | 856.70K |
| Jun 12, 2026 | $664.00 | $666.74 | $655.68 | $659.58 | +0.59% | 595.35K |
| Jun 11, 2026 | $643.71 | $659.15 | $630.16 | $655.69 | +3.99% | 1.02M |
| Jun 10, 2026 | $662.64 | $667.30 | $630.15 | $630.52 | -5.78% | 1.09M |
| Jun 9, 2026 | $677.29 | $684.21 | $641.62 | $669.23 | -0.51% | 902.64K |
| Jun 8, 2026 | $668.07 | $676.12 | $662.66 | $672.68 | +3.30% | 1.11M |
| Jun 5, 2026 | $669.54 | $671.03 | $650.65 | $651.22 | -3.96% | 981.86K |
| Jun 4, 2026 | $672.31 | $686.85 | $668.18 | $678.10 | -0.62% | 837.31K |
| Jun 3, 2026 | $674.82 | $694.44 | $671.91 | $682.33 | +1.44% | 895.28K |
| Jun 2, 2026 | $650.17 | $674.02 | $648.62 | $672.67 | +4.53% | 1.07M |
| Jun 1, 2026 | $638.77 | $645.01 | $628.62 | $643.50 | -0.48% | 907.29K |
| May 29, 2026 | $665.87 | $672.95 | $646.20 | $646.63 | -3.30% | 1.47M |
| May 28, 2026 | $660.58 | $673.60 | $652.70 | $668.68 | +0.12% | 740.76K |
| May 27, 2026 | $673.27 | $674.12 | $658.65 | $667.85 | -0.13% | 732.24K |
| May 26, 2026 | $654.02 | $669.35 | $649.50 | $668.75 | +4.57% | 994.91K |
| May 22, 2026 | $647.91 | $656.15 | $628.09 | $639.55 | +0.12% | 1.11M |
| May 21, 2026 | $664.05 | $667.45 | $630.43 | $638.78 | -4.64% | 1.61M |
| May 20, 2026 | $659.84 | $673.70 | $656.42 | $669.87 | +1.58% | 684.66K |
| May 19, 2026 | $667.61 | $668.56 | $647.78 | $659.46 | -2.72% | 878.55K |
| May 18, 2026 | $694.75 | $694.75 | $670.36 | $677.87 | -2.68% | 1.03M |
| May 15, 2026 | $703.03 | $704.05 | $692.00 | $696.53 | -2.78% | 990.60K |
| May 14, 2026 | $710.19 | $717.96 | $707.30 | $716.45 | +0.97% | 795.80K |
| May 13, 2026 | $710.00 | $716.36 | $702.86 | $709.57 | +0.71% | 908.99K |
| May 12, 2026 | $696.58 | $707.00 | $688.00 | $704.56 | +0.27% | 931.67K |
| May 11, 2026 | $682.93 | $702.66 | $678.04 | $702.66 | +3.40% | 831.90K |
| May 8, 2026 | $689.71 | $693.31 | $676.90 | $679.55 | — | 907.30K |
