Cummins Inc (Ex. Cummins Engine Inc) $150.80

down -2.49


24/7/2014 04:03 PM  |  NYSE : CMI  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMI historical data

Date Open High Low Close Volume
7/24/2014153.13154.04150.54150.801,911,967
7/23/2014154.03154.44152.52153.29649,669
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
6/10/2014159.92160.84159.14160.55821,412
6/9/2014158.62161.03158.25160.25984,548
6/6/2014156.25159.13156.01159.061,149,947
6/5/2014154.29156.57153.33156.251,044,124
6/4/2014153.38154.54152.86153.78739,878
6/3/2014152.54153.86151.77153.53843,144
6/2/2014153.45153.58151.70153.29568,517
5/30/2014152.31153.24151.79152.93838,482
5/29/2014152.42153.29151.53152.52508,101
5/28/2014152.60154.24152.14152.23735,493
5/27/2014151.18153.60150.77152.081,186,739
5/23/2014148.29150.30148.29150.05662,761
5/22/2014148.36149.91148.30148.49785,495
5/21/2014147.88149.03147.07148.99728,008
5/20/2014149.94150.16147.00147.551,076,784
5/19/2014149.11150.90149.11150.10705,519
5/16/2014150.00150.00147.69149.72847,444
5/15/2014151.50151.57148.13149.641,217,636
5/14/2014153.55153.96151.58151.70670,780
5/13/2014153.32154.87152.83153.43902,882
5/12/2014150.52153.49150.52153.32897,471
5/9/2014150.84150.84148.84149.94803,383
5/8/2014149.58152.08149.03151.161,376,627
5/7/2014149.01150.25148.16149.561,586,450
5/6/2014149.75151.05147.87148.411,336,298
5/5/2014150.02150.84148.85150.29968,920
5/2/2014151.23152.75150.47150.881,102,631
5/1/2014150.46152.76150.06151.481,131,011
4/30/2014150.36151.39149.73150.851,342,103
4/29/2014151.02151.80148.17150.812,621,430
4/28/2014147.57148.07142.86145.201,916,166
4/25/2014148.01148.72146.57147.181,664,422
4/24/2014148.39149.70147.38149.061,926,694
4/23/2014146.93148.17146.52147.35982,679
4/22/2014146.76147.87146.01146.80924,911
4/21/2014146.20146.88144.85146.57539,436
4/17/2014145.32146.86145.15146.281,019,979
4/16/2014143.50145.32142.44145.301,211,099
4/15/2014143.38144.06139.01141.762,153,622
4/14/2014143.48144.46142.10143.26918,423
4/11/2014143.03144.36141.65142.051,143,893
4/10/2014147.92149.14144.00144.091,464,374
4/9/2014146.96148.50146.36147.921,134,444
4/8/2014144.43146.81143.21146.701,428,501
4/7/2014146.82147.67143.71144.691,498,775
4/4/2014150.99151.00146.52147.081,404,992
4/3/2014149.42150.27148.62149.431,404,961
4/2/2014149.29150.07148.38149.341,181,330
4/1/2014149.39149.98147.77148.951,596,898
3/31/2014148.35150.34147.51148.992,115,178
3/28/2014144.22147.78144.22146.001,374,593
3/27/2014143.72144.78142.36144.081,154,151
3/26/2014145.48147.47143.92143.991,465,392
3/25/2014143.89145.20143.26144.341,318,771
3/24/2014144.51145.12141.48142.361,496,408
3/21/2014144.76145.45143.39144.351,374,347
3/20/2014142.40143.96142.03143.55703,097
3/19/2014142.45143.30141.58142.761,084,628
3/18/2014142.55143.74142.12142.68883,304
3/17/2014140.86143.31140.86142.791,197,479
3/14/2014140.24141.24139.16139.361,069,391
3/13/2014143.52143.96139.79140.621,078,072
3/12/2014141.80143.11140.58143.071,598,242
3/11/2014145.43145.85142.37142.901,355,196
3/10/2014144.40145.33143.06143.90978,412
3/7/2014146.80146.98144.95145.62891,069
3/6/2014145.93146.89145.86146.12886,880
3/5/2014146.09147.00144.83145.261,104,815
3/4/2014144.69146.33144.51145.701,596,992
Trading Center