Cummins (NY: CMI )

237.08 USD +1.19 (+0.51%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 235.56 239.24 235.46 235.89 991,468 +2.89(+1.24%)
Jun 18, 2021 232.83 236.42 230.85 233.00 2,973,919 -4.33(-1.82%)
Jun 17, 2021 246.23 247.74 234.88 237.33 2,095,911 -8.67(-3.52%)
Jun 16, 2021 248.89 249.72 245.46 246.00 929,148 -4.10(-1.64%)
Jun 15, 2021 249.22 250.42 247.88 250.10 720,567 +1.66(+0.67%)
Jun 14, 2021 249.28 250.18 246.87 248.44 1,109,556 -1.56(-0.62%)
Jun 11, 2021 253.25 254.58 249.09 250.00 1,682,845 -2.24(-0.89%)
Jun 10, 2021 258.20 259.13 251.45 252.24 1,168,416 -4.53(-1.76%)
Jun 09, 2021 258.66 260.02 256.68 256.77 661,744 -3.15(-1.21%)
Jun 08, 2021 259.01 260.36 256.07 259.92 735,648 +0.70(+0.27%)
Jun 07, 2021 264.51 264.64 257.80 259.22 1,094,493 -5.00(-1.89%)
Jun 04, 2021 261.48 265.09 261.19 264.22 660,467 +3.25(+1.25%)
Jun 03, 2021 258.78 263.32 257.87 260.97 931,072 +1.12(+0.43%)
Jun 02, 2021 261.76 262.26 258.75 259.85 754,517 -1.91(-0.73%)
Jun 01, 2021 261.49 263.55 252.15 261.76 1,035,990 +4.48(+1.74%)
May 28, 2021 259.95 260.00 256.35 257.28 867,750 -1.92(-0.74%)
May 27, 2021 258.51 259.90 256.22 259.20 2,363,469 +4.10(+1.61%)
May 26, 2021 254.40 255.69 252.85 255.10 906,402 +0.75(+0.29%)
May 25, 2021 256.53 257.29 253.89 254.35 885,817 -1.18(-0.46%)
May 24, 2021 257.91 259.31 255.48 255.53 629,296 -1.26(-0.49%)
May 21, 2021 256.16 258.76 255.41 256.79 777,339 +1.62(+0.63%)
May 20, 2021 258.98 259.47 254.68 255.17 1,104,704 -4.07(-1.57%)
May 19, 2021 255.30 259.34 252.78 259.24 1,044,088 +0.15(+0.06%)
May 18, 2021 264.86 265.32 259.00 259.09 939,404 -7.23(-2.71%)
May 17, 2021 270.00 270.84 265.08 266.32 952,737 +0.65(+0.24%)
May 14, 2021 265.28 266.32 263.18 265.67 556,787 +2.74(+1.04%)
May 13, 2021 257.86 264.78 257.59 262.93 710,856 +5.26(+2.04%)
May 12, 2021 265.86 266.80 257.14 257.67 1,029,811 -7.11(-2.69%)
May 11, 2021 267.99 269.00 261.79 264.78 922,129 -5.96(-2.20%)
May 10, 2021 268.63 273.65 268.05 270.74 959,828 +4.35(+1.63%)
May 07, 2021 264.59 266.96 261.61 266.39 1,005,479 +0.46(+0.17%)
May 06, 2021 262.57 265.93 261.62 265.93 988,460 +4.96(+1.90%)
May 05, 2021 259.46 262.42 253.86 260.97 1,033,791 +5.36(+2.10%)
May 04, 2021 252.74 256.77 247.03 255.61 1,422,595 +1.99(+0.78%)
May 03, 2021 254.00 255.56 251.70 253.62 950,372 +1.58(+0.63%)
Apr 30, 2021 255.55 255.55 251.82 252.04 788,100 -4.74(-1.85%)
Apr 29, 2021 256.13 256.86 253.62 256.78 676,917 +1.40(+0.55%)
Apr 28, 2021 257.89 259.09 254.37 255.38 1,037,019 -2.45(-0.95%)
Apr 27, 2021 258.71 260.07 255.71 257.83 1,140,148 -1.22(-0.47%)
Apr 26, 2021 263.25 264.81 258.93 259.05 1,010,256 -3.42(-1.30%)
Apr 23, 2021 261.36 263.95 261.36 262.47 680,000 +1.35(+0.52%)
Apr 22, 2021 264.23 264.67 260.91 261.12 643,800 -1.95(-0.74%)
Apr 21, 2021 259.10 263.67 257.11 263.07 897,457 +3.09(+1.19%)
Apr 20, 2021 262.81 262.81 258.39 259.98 869,968 -2.83(-1.08%)
Apr 19, 2021 263.76 264.43 260.45 262.81 989,805 -1.54(-0.58%)
Apr 16, 2021 264.61 266.05 261.57 264.35 1,906,500 +2.39(+0.91%)
Apr 15, 2021 262.34 264.41 260.38 261.96 934,129 +0.54(+0.21%)
Apr 14, 2021 262.00 264.30 260.29 261.42 1,044,973 +1.00(+0.38%)
Apr 13, 2021 261.23 261.23 256.95 260.42 1,245,955 -0.81(-0.31%)
Apr 12, 2021 260.22 261.51 258.11 261.23 849,665 +1.85(+0.71%)
Apr 09, 2021 258.78 259.93 256.34 259.38 995,200 +2.44(+0.95%)
Apr 08, 2021 257.53 258.44 255.22 256.94 1,144,427 -1.23(-0.48%)
Apr 07, 2021 260.22 261.71 256.35 258.17 772,442 -1.99(-0.76%)
Apr 06, 2021 261.82 265.96 259.68 260.16 901,094 -1.36(-0.52%)
Apr 05, 2021 260.29 262.13 258.80 261.52 939,334 +3.80(+1.47%)
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.