$146.46 +3.80 (%) Cummins Inc (Ex. Cummins Engine Inc) - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMI historical data

Date Open High Low Close Volume
12/7/2016142.84147.10142.19146.462,470,124
12/6/2016142.49143.56142.10142.661,451,487
12/5/2016143.99144.96142.22142.861,776,969
12/2/2016142.22143.81141.89142.951,028,261
12/1/2016140.75146.48139.82142.632,240,994
11/30/2016139.60142.68139.32141.781,967,608
11/29/2016137.70138.85136.64138.221,055,988
11/28/2016140.54141.21137.12138.321,693,049
11/25/2016140.61141.50140.55141.29482,866
11/23/2016140.00141.57139.85140.801,512,534
11/22/2016137.81139.57137.20139.351,725,910
11/21/2016136.07137.31135.51136.831,017,844
11/18/2016135.32136.41134.60135.031,281,410
11/17/2016136.20136.57135.01135.431,083,388
11/16/2016137.44137.44135.75136.871,118,795
11/15/2016134.88137.80134.15137.781,961,861
11/14/2016138.67139.29133.16134.744,128,552
11/11/2016137.00138.13135.75136.991,903,933
11/10/2016137.66141.65137.19137.813,990,534
11/9/2016132.41138.39130.86136.853,178,336
11/8/2016129.70131.52129.08130.861,700,320
11/7/2016127.02130.49126.95130.342,893,844
11/4/2016121.92125.56121.43124.311,544,782
11/3/2016121.84123.59121.22121.751,827,062
11/2/2016121.79122.95121.35121.721,421,838
11/1/2016123.33126.04121.58122.293,050,336
10/31/2016126.73128.00126.53127.821,926,995
10/28/2016126.55127.99126.34126.621,194,745
10/27/2016126.83127.04125.51126.261,002,702
10/26/2016125.17127.47125.06126.52837,680
10/25/2016125.85127.26125.27125.571,314,547
10/24/2016127.14128.09125.67126.691,149,281
10/21/2016125.99126.86124.86126.641,375,916
10/20/2016127.68127.94126.33126.981,543,758
10/19/2016127.02128.74126.37128.301,026,064
10/18/2016126.60127.60125.96127.051,335,815
10/17/2016126.03126.28125.50125.80871,168
10/14/2016126.40128.43125.76125.761,030,723
10/13/2016126.47126.47124.75126.131,336,606
10/12/2016127.96128.40127.36127.771,341,040
10/11/2016130.52131.04127.48127.862,442,512
10/10/2016129.36129.39127.81128.17974,186
10/7/2016130.11130.43127.08128.441,961,624
10/6/2016129.70130.73129.20130.491,199,181
10/5/2016128.27130.96127.79130.251,320,884
10/4/2016127.87129.26126.96127.311,104,211
10/3/2016127.40128.69127.26127.861,125,608
9/30/2016125.33128.60125.19128.151,760,960
9/29/2016123.32125.42123.22124.261,199,398
9/28/2016120.95123.70120.94123.601,217,921
9/27/2016120.13120.54119.41120.471,081,143
9/26/2016120.33121.48120.12120.23813,893
9/23/2016121.26121.63120.18120.63934,378
9/22/2016121.72122.62121.37121.92849,302
9/21/2016119.58121.10119.41120.92886,372
9/20/2016119.77120.26119.04119.17636,435
9/19/2016120.45120.70119.07119.29911,255
9/16/2016119.35119.69118.28119.561,803,155
9/15/2016118.22119.95117.70119.511,012,206
9/14/2016117.46118.36117.10118.051,033,414
9/13/2016117.88118.94116.87117.311,134,579
9/12/2016116.41119.53116.30118.971,085,632
9/9/2016118.81119.26116.81116.811,263,161
9/8/2016119.34121.39118.54119.881,738,566
9/7/2016116.74120.93116.03119.753,044,436
9/6/2016120.94121.75116.60116.945,679,827
9/2/2016126.12126.55125.64126.161,273,498
9/1/2016125.61126.15124.28125.411,507,944
8/31/2016125.55125.92124.59125.611,357,497
8/30/2016125.49126.12124.88126.05939,734
8/29/2016124.74125.96124.14125.491,087,098
8/26/2016125.54127.27124.18124.511,123,103
8/25/2016124.77125.43124.17125.33727,285
8/24/2016125.50126.05124.65124.94864,824
8/23/2016126.09126.31125.59125.66997,939
8/22/2016125.73125.91125.12125.35919,347
8/19/2016125.79126.56125.30126.131,063,908
8/18/2016125.48126.82125.17126.221,094,287
8/17/2016126.87127.28126.05126.511,466,280
8/16/2016126.77127.58126.21126.871,046,573
8/15/2016126.91127.55126.91127.011,188,872
8/12/2016127.21127.64126.45126.73884,761
8/11/2016126.08127.37126.08127.11803,382
8/10/2016126.29126.52125.83126.07619,889
8/9/2016126.40127.09125.50125.881,023,082
8/8/2016125.98126.70125.79126.411,294,369
8/5/2016123.30125.34123.30125.341,044,157
8/4/2016122.08123.85121.06123.251,240,676
8/3/2016120.75123.26120.44122.281,760,824
8/2/2016121.75123.71119.16121.042,177,525
8/1/2016122.50122.93120.70121.802,666,566
7/29/2016122.00122.97120.57122.771,688,139
7/28/2016122.71122.71121.23122.161,608,109
7/27/2016122.05124.09121.70123.423,574,803
7/26/2016118.14122.08117.50122.052,694,458
7/25/2016118.04118.60117.36118.191,108,735
7/22/2016118.32118.44117.44118.211,058,932
7/21/2016118.00119.98117.50118.461,751,867
7/20/2016116.78118.19116.02117.562,066,483
7/19/2016117.43117.79116.31116.471,545,482
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center