CMI: Historical Prices for CUMMINS INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	46.76	46.93	45.85	46.50	1,644,200	46.50
19-Nov-09	47.68	47.80	46.66	47.18	1,387,800	47.18
18-Nov-09	48.69	48.69	47.67	48.14	1,334,500	48.14
18-Nov-09	$ 0.175 Dividend
17-Nov-09	48.78	48.78	47.75	48.51	1,468,700	48.33
16-Nov-09	47.25	49.40	47.25	48.84	2,358,500	48.66
13-Nov-09	46.74	47.10	46.20	46.97	2,082,600	46.80
12-Nov-09	46.84	47.38	46.40	46.61	2,143,800	46.44
11-Nov-09	47.06	47.73	46.72	47.39	1,698,400	47.22
10-Nov-09	46.82	47.49	46.49	46.94	1,348,500	46.77
9-Nov-09	46.77	47.19	45.88	47.01	1,792,300	46.84
6-Nov-09	46.33	47.07	45.54	46.18	1,856,200	46.01
5-Nov-09	46.00	47.09	45.55	47.07	2,513,100	46.90
4-Nov-09	45.74	46.91	45.12	45.30	3,376,900	45.14
3-Nov-09	43.01	45.16	43.01	44.77	3,244,800	44.61
2-Nov-09	43.30	44.66	42.63	44.10	4,007,800	43.94
30-Oct-09	47.76	48.90	42.10	43.06	10,839,400	42.90
29-Oct-09	45.08	46.12	44.91	45.92	2,893,500	45.75
28-Oct-09	46.47	46.61	44.60	44.70	2,729,800	44.54
27-Oct-09	48.68	48.80	46.34	46.52	2,910,700	46.35
26-Oct-09	48.59	50.35	47.94	48.41	2,502,200	48.24
23-Oct-09	50.17	50.51	48.27	48.59	2,975,200	48.41
22-Oct-09	50.07	50.26	48.74	50.01	3,251,100	49.83
21-Oct-09	50.08	51.54	49.60	50.07	2,302,300	49.89
20-Oct-09	51.55	51.65	50.09	50.50	2,154,200	50.32
19-Oct-09	49.01	50.77	48.88	50.55	2,504,800	50.37
16-Oct-09	48.75	49.09	48.06	48.72	1,830,900	48.54
15-Oct-09	48.79	49.38	48.26	49.26	1,970,500	49.08
14-Oct-09	47.82	49.08	47.69	48.99	2,474,600	48.81
13-Oct-09	47.48	47.59	46.80	47.23	2,237,000	47.06
12-Oct-09	47.54	48.15	47.28	47.72	2,279,800	47.55
9-Oct-09	47.28	47.55	46.63	47.32	2,324,000	47.15
8-Oct-09	45.87	47.60	45.73	47.14	3,420,400	46.97
7-Oct-09	44.66	45.45	44.38	45.36	2,381,100	45.20
6-Oct-09	44.70	45.38	44.35	44.87	2,814,400	44.71
5-Oct-09	42.94	44.13	42.57	44.08	2,261,800	43.92
2-Oct-09	42.34	43.25	41.51	42.54	2,908,600	42.39
1-Oct-09	44.45	44.53	43.07	43.07	3,227,500	42.91
30-Sep-09	44.79	45.22	43.62	44.81	3,716,500	44.65
29-Sep-09	44.61	45.43	44.11	44.48	1,693,600	44.32
28-Sep-09	44.48	45.12	43.74	44.53	2,485,600	44.37
25-Sep-09	43.60	44.42	43.19	44.11	3,068,100	43.95
24-Sep-09	45.05	45.49	43.10	43.94	3,059,500	43.78
23-Sep-09	45.82	46.17	44.77	45.00	3,189,300	44.84
22-Sep-09	45.24	46.11	45.24	45.65	2,792,000	45.49
21-Sep-09	45.56	45.56	43.76	44.80	3,622,300	44.64
18-Sep-09	47.15	47.37	45.93	46.06	1,970,700	45.89
17-Sep-09	47.42	48.62	46.37	46.85	3,346,900	46.68
16-Sep-09	47.82	48.29	47.08	47.87	2,323,200	47.70
15-Sep-09	47.69	48.05	46.87	47.64	2,789,000	47.47
14-Sep-09	47.00	47.70	46.22	47.46	1,851,900	47.29
11-Sep-09	47.22	48.19	47.11	47.48	2,535,500	47.31
10-Sep-09	46.45	47.00	46.17	46.91	2,784,200	46.74
9-Sep-09	46.38	47.36	46.00	47.20	2,650,600	47.03
8-Sep-09	47.69	48.25	46.40	46.55	3,073,600	46.38
4-Sep-09	45.81	47.11	45.48	46.87	2,542,500	46.70
3-Sep-09	44.89	46.07	44.67	46.00	2,166,900	45.83
2-Sep-09	44.28	45.41	43.99	44.49	4,364,100	44.33
1-Sep-09	45.05	46.76	43.93	44.08	3,210,600	43.92
31-Aug-09	44.75	45.48	44.36	45.32	2,569,800	45.16
28-Aug-09	46.36	47.00	45.28	45.58	1,511,400	45.42
27-Aug-09	45.63	46.45	44.55	45.80	2,547,700	45.63
26-Aug-09	47.50	47.76	45.89	46.12	2,546,400	45.95
25-Aug-09	47.19	48.30	46.86	48.00	2,076,900	47.83
24-Aug-09	47.50	47.97	46.64	46.74	1,445,200	46.57
21-Aug-09	46.20	47.24	45.19	47.03	2,413,300	46.86
20-Aug-09	44.85	45.64	44.31	45.42	2,311,600	45.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions