Breaking News Bar

Business News and Information

Cummins (NY: CMI )

230.39 USD -4.27 (-1.82%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 235.16 235.16 229.78 230.39 896,400 -4.27(-1.82%)
Nov 24, 2020 236.54 237.46 233.41 234.66 1,374,225 -0.56(-0.24%)
Nov 23, 2020 232.86 236.41 232.40 235.22 1,091,520 +4.57(+1.98%)
Nov 20, 2020 232.05 232.95 228.60 230.65 1,087,300 -2.49(-1.07%)
Nov 19, 2020 229.78 233.71 227.65 233.14 872,594 -0.32(-0.14%)
Nov 18, 2020 231.68 235.78 231.25 233.46 986,990 +2.38(+1.03%)
Nov 17, 2020 230.93 232.00 227.35 231.08 952,381 -0.78(-0.34%)
Nov 16, 2020 240.00 240.00 228.58 231.86 1,313,804 -4.69(-1.98%)
Nov 13, 2020 234.79 236.87 233.82 236.55 859,200 +3.41(+1.46%)
Nov 12, 2020 233.71 235.02 230.23 233.14 974,197 -1.76(-0.75%)
Nov 11, 2020 234.89 235.65 230.50 234.90 973,314 +1.04(+0.44%)
Nov 10, 2020 229.29 235.34 228.55 233.86 908,921 +4.89(+2.14%)
Nov 09, 2020 240.00 244.67 228.95 228.97 1,435,433 -0.08(-0.03%)
Nov 06, 2020 230.15 232.74 228.57 229.05 724,300 -0.52(-0.23%)
Nov 05, 2020 226.16 232.60 225.68 229.57 757,706 +6.77(+3.04%)
Nov 04, 2020 229.86 230.76 221.13 222.80 1,154,788 -9.23(-3.98%)
Nov 03, 2020 230.40 233.02 229.13 232.03 1,077,876 +4.35(+1.91%)
Nov 02, 2020 223.07 228.19 222.40 227.68 1,285,431 +7.79(+3.54%)
Oct 30, 2020 216.05 219.98 214.32 219.89 1,092,300 +2.45(+1.13%)
Oct 29, 2020 214.03 219.49 212.80 217.44 1,057,186 +3.85(+1.80%)
Oct 28, 2020 214.80 218.91 213.20 213.59 1,327,857 -6.19(-2.82%)
Oct 27, 2020 230.92 231.35 219.61 219.78 1,755,725 -0.90(-0.41%)
Oct 26, 2020 223.18 223.80 218.06 220.68 907,867 -5.60(-2.47%)
Oct 23, 2020 224.77 227.51 223.98 226.28 1,041,300 +2.69(+1.20%)
Oct 22, 2020 222.75 225.76 222.48 223.59 862,480 +1.34(+0.60%)
Oct 21, 2020 223.16 226.62 221.94 222.25 835,282 -0.02(-0.01%)
Oct 20, 2020 222.87 224.78 221.52 222.27 850,354 +1.12(+0.51%)
Oct 19, 2020 223.35 224.87 220.35 221.15 679,723 -1.65(-0.74%)
Oct 16, 2020 224.39 227.15 222.10 222.80 1,227,800 +0.35(+0.16%)
Oct 15, 2020 219.26 223.42 218.31 222.45 737,224 +0.68(+0.31%)
Oct 14, 2020 222.00 224.31 220.81 221.77 851,875 +1.32(+0.60%)
Oct 13, 2020 220.95 221.75 217.21 220.45 621,434 -1.30(-0.59%)
Oct 12, 2020 224.46 224.50 220.89 221.75 715,856 -1.57(-0.70%)
Oct 09, 2020 222.90 225.84 221.36 223.32 931,300 +2.31(+1.05%)
Oct 08, 2020 222.09 222.57 218.51 221.01 752,303 -0.51(-0.23%)
Oct 07, 2020 219.07 223.60 218.76 221.52 723,047 +5.19(+2.40%)
Oct 06, 2020 218.33 220.82 215.65 216.33 1,142,955 -1.52(-0.70%)
Oct 05, 2020 213.22 219.80 212.25 217.85 1,258,304 +7.51(+3.57%)
Oct 02, 2020 203.67 212.61 203.51 210.34 1,003,700 +3.30(+1.59%)
Oct 01, 2020 212.89 213.09 205.15 207.04 1,095,273 -4.12(-1.95%)
Sep 30, 2020 213.86 217.26 209.49 211.16 1,349,273 -1.74(-0.82%)
Sep 29, 2020 213.48 214.18 210.61 212.90 735,639 +0.11(+0.05%)
Sep 28, 2020 211.00 214.40 210.56 212.79 874,897 +4.16(+1.99%)
Sep 25, 2020 205.07 210.13 204.64 208.63 979,800 +3.21(+1.56%)
Sep 24, 2020 202.53 208.42 199.70 205.42 730,488 +2.41(+1.19%)
Sep 23, 2020 206.00 207.88 202.45 203.01 840,534 -1.27(-0.62%)
Sep 22, 2020 203.77 206.23 202.26 204.28 876,334 +0.41(+0.20%)
Sep 21, 2020 208.10 209.04 202.04 203.87 888,801 -8.03(-3.79%)
Sep 18, 2020 209.69 214.10 209.61 211.90 1,904,800 +1.46(+0.69%)
Sep 17, 2020 207.48 214.80 206.35 210.44 1,016,577 +0.84(+0.40%)
Sep 16, 2020 212.29 213.70 209.23 209.60 1,020,138 -0.53(-0.25%)
Sep 15, 2020 211.76 213.98 210.11 210.13 737,758 -0.45(-0.21%)
Sep 14, 2020 209.14 211.88 208.21 210.58 743,078 +2.67(+1.28%)
Sep 11, 2020 207.66 211.32 207.28 207.91 913,200 +0.75(+0.36%)
Sep 10, 2020 211.46 211.46 204.85 207.16 1,129,247 -4.91(-2.32%)
Sep 09, 2020 206.19 213.81 205.51 212.07 1,085,457 +8.01(+3.93%)
Sep 08, 2020 205.67 207.40 202.23 204.06 1,363,084 -0.30(-0.15%)
Sep 04, 2020 206.66 208.45 202.88 204.36 927,900 -0.20(-0.10%)
Sep 03, 2020 212.51 213.71 202.82 204.56 1,040,991 -8.28(-3.89%)
Sep 02, 2020 211.52 213.62 211.52 212.84 1,045,984 +1.78(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear