$146.15 +1.53 (%) Cummins Inc (Ex. Cummins Engine Inc) - NYSE

Oct. 31, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMI historical data

Date Open High Low Close Volume
10/30/2014144.04145.99143.13144.621,730,959
10/29/2014144.25145.18143.14144.511,854,596
10/28/2014140.93145.15139.78144.593,788,258
10/27/2014136.03136.39134.31135.371,788,215
10/24/2014136.34137.52135.28137.251,232,884
10/23/2014134.21137.33134.21136.361,380,594
10/22/2014134.69134.92131.85132.001,556,042
10/21/2014132.49134.95132.46134.801,269,135
10/20/2014129.97130.90129.58130.881,220,104
10/17/2014132.01132.99130.07130.532,134,231
10/16/2014126.19131.98125.91130.572,215,668
10/15/2014126.04129.23124.30128.462,270,987
10/14/2014126.01129.41125.69127.491,820,618
10/13/2014127.61128.53124.74124.952,131,049
10/10/2014130.84131.13127.36127.372,587,825
10/9/2014133.91134.29130.19130.861,969,733
10/8/2014130.13134.24129.58133.943,083,683
10/7/2014134.33134.33129.50129.574,072,219
10/6/2014136.25136.76135.41136.131,801,781
10/3/2014134.46135.67133.56135.102,882,543
10/2/2014134.76134.87131.10132.985,184,842
10/1/2014131.40131.55129.90131.061,895,890
9/30/2014132.89133.15131.24131.981,472,842
9/29/2014132.50133.46131.54132.851,131,898
9/26/2014133.68134.12132.63133.781,158,790
9/25/2014134.00134.00132.80133.041,277,105
9/24/2014134.84134.86133.43134.211,626,832
9/23/2014135.42135.71134.57134.591,576,111
9/22/2014137.43137.61135.60136.041,632,076
9/19/2014139.95140.15136.86137.892,158,252
9/18/2014137.35138.94136.96138.711,036,769
9/17/2014137.81138.17136.80137.301,402,490
9/16/2014136.37138.03134.77137.462,444,551
9/15/2014138.16138.50136.75137.911,220,678
9/12/2014140.06140.09138.06138.571,591,305
9/11/2014140.00140.38139.04140.001,479,725
9/10/2014140.63141.33140.11140.401,385,582
9/9/2014141.81142.64141.17141.441,076,629
9/8/2014142.50142.57141.50141.981,009,173
9/5/2014143.26143.50141.50142.621,854,472
9/4/2014144.20144.96143.05143.581,133,209
9/3/2014145.45145.49143.35144.14833,253
9/2/2014145.37145.63143.80144.351,216,776
8/29/2014145.03145.13143.89145.11736,469
8/28/2014144.22145.45143.27144.75848,487
8/27/2014144.68145.37144.40145.19864,041
8/26/2014145.27145.49144.06144.17927,997
8/25/2014146.11146.47145.02145.09711,109
8/22/2014145.63146.28144.43145.221,475,761
8/21/2014147.36147.50145.75146.211,508,253
8/20/2014144.19148.04144.19147.282,307,732
8/19/2014142.39144.51142.23144.401,600,109
8/18/2014142.13142.99141.46142.172,509,697
8/15/2014142.66142.78140.40140.931,108,739
8/14/2014142.00142.33141.42141.95745,832
8/13/2014141.17142.34140.92141.97639,215
8/12/2014141.80142.61140.76141.04825,619
8/11/2014142.48143.26141.48141.801,078,419
8/8/2014139.74141.56139.00141.391,134,226
8/7/2014140.75141.63139.00139.371,583,460
8/6/2014139.35140.78138.68139.371,828,605
8/5/2014143.13143.93138.94140.002,548,060
8/4/2014139.24140.58138.07140.111,727,803
8/1/2014139.22139.86137.09138.991,929,146
7/31/2014141.71142.40139.31139.392,103,164
7/30/2014144.19144.48141.76142.952,218,642
7/29/2014145.60147.15143.67143.701,977,595
7/28/2014148.01148.59144.34145.353,956,448
7/25/2014150.28151.35148.51150.152,220,270
7/24/2014153.13154.04150.54150.801,912,626
7/23/2014154.03154.44152.52153.29650,935
7/22/2014153.95155.03153.70154.01755,003
7/21/2014151.93153.10151.66153.00814,072
7/18/2014152.09153.04151.48152.74669,328
7/17/2014153.02154.60151.33151.55985,475
7/16/2014152.77154.57151.88154.20917,848
7/15/2014152.89154.08151.23151.891,353,714
7/14/2014153.71154.19152.34152.561,027,716
7/11/2014152.54152.98151.25152.231,346,470
7/10/2014152.96153.12151.50152.001,576,405
7/9/2014155.28155.82154.31154.471,303,785
7/8/2014155.75157.43154.44155.961,733,592
7/7/2014156.68157.34155.40156.011,129,330
7/3/2014156.22158.25155.60157.751,049,302
7/2/2014154.76155.75153.24153.991,158,631
7/1/2014153.37155.90153.32154.351,450,020
6/30/2014154.65155.36153.85154.291,056,164
6/27/2014154.99155.41154.14154.651,464,358
6/26/2014154.98155.90154.06155.021,112,272
6/25/2014156.12157.42156.06157.12664,481
6/24/2014157.21159.29156.23156.46806,383
6/23/2014159.17159.23157.37157.49781,075
6/20/2014157.54158.82157.03158.551,225,003
6/19/2014156.50157.07155.17157.001,691,252
6/18/2014156.25157.04155.00156.81733,411
6/17/2014156.48157.16155.69155.94718,816
6/16/2014156.00157.01155.07156.67770,033
6/13/2014155.03156.85154.74156.031,126,501
6/12/2014157.67158.36154.22154.771,411,777
6/11/2014159.51160.09158.01158.49877,068
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center