CMI: Historical Prices for CUMMINS INC

Date	Open	High	Low	Close	Volume	Adj Close*
10-Sep-08	54.28	57.19	54.28	56.64	4,269,100	55.01
9-Sep-08	59.95	60.71	53.42	53.49	3,715,700	51.95
8-Sep-08	62.98	63.40	59.04	60.23	3,024,500	58.50
5-Sep-08	57.39	59.68	56.77	59.46	3,021,200	57.75
4-Sep-08	60.66	60.66	57.73	58.10	3,603,000	56.43
3-Sep-08	63.56	64.23	61.02	61.72	3,002,600	59.95
2-Sep-08	66.79	67.74	62.85	63.61	2,692,000	61.78
29-Aug-08	66.92	67.00	65.09	65.16	1,505,100	63.29
28-Aug-08	65.01	67.87	65.01	67.37	1,883,700	65.43
27-Aug-08	64.80	65.14	63.32	64.73	2,182,900	62.87
26-Aug-08	66.02	66.55	63.44	64.58	3,051,500	62.72
25-Aug-08	66.73	67.65	65.81	65.95	1,886,100	64.06
22-Aug-08	65.93	66.87	65.00	66.49	1,905,200	64.58
21-Aug-08	66.57	66.69	64.71	65.45	1,736,900	63.57
20-Aug-08	66.60	67.60	65.27	67.51	2,405,200	65.57
20-Aug-08	$ 0.175 Dividend
19-Aug-08	68.26	68.74	65.95	66.62	2,287,000	64.54
18-Aug-08	70.00	71.00	68.24	68.79	1,403,700	66.64
15-Aug-08	70.37	71.11	69.51	70.00	1,975,500	67.81
14-Aug-08	70.47	71.92	69.31	70.99	1,850,400	68.77
13-Aug-08	70.00	71.53	68.85	70.85	2,375,900	68.63
12-Aug-08	72.97	73.45	70.13	70.51	2,537,200	68.30
11-Aug-08	69.77	74.00	68.45	73.22	2,723,700	70.93
8-Aug-08	67.86	70.98	66.81	69.77	2,438,700	67.59
7-Aug-08	69.27	69.84	68.27	68.55	2,551,800	66.41
6-Aug-08	67.35	70.61	65.96	70.24	2,813,400	68.04
5-Aug-08	66.98	68.36	66.80	67.66	2,192,400	65.54
4-Aug-08	67.14	67.33	65.03	66.17	2,782,300	64.10
1-Aug-08	67.20	68.31	65.76	67.64	3,105,200	65.52
31-Jul-08	69.90	69.90	66.06	66.34	4,901,600	64.26
30-Jul-08	71.77	75.98	69.87	70.50	7,758,500	68.29
29-Jul-08	64.85	66.43	62.66	66.02	3,442,000	63.95
28-Jul-08	66.69	67.50	64.08	64.41	2,897,400	62.40
25-Jul-08	66.49	66.56	65.00	66.03	2,017,700	63.96
24-Jul-08	69.75	69.75	65.17	65.37	3,445,400	63.32
23-Jul-08	70.19	72.49	69.49	69.74	3,673,100	67.56
22-Jul-08	68.60	70.46	68.30	70.05	3,362,500	67.86
21-Jul-08	66.51	69.44	66.51	69.31	2,881,200	67.14
18-Jul-08	67.25	68.47	65.46	66.32	1,880,400	64.25
17-Jul-08	65.90	68.10	65.31	67.32	2,834,800	65.21
16-Jul-08	63.48	67.65	62.94	65.02	4,844,700	62.99
15-Jul-08	65.66	65.70	61.64	63.47	5,677,300	61.48
14-Jul-08	66.89	67.68	65.95	67.32	2,880,400	65.21
11-Jul-08	65.21	67.95	63.78	65.95	3,011,500	63.89
10-Jul-08	65.00	67.08	63.50	66.10	2,986,900	64.03
9-Jul-08	66.60	66.98	65.02	65.13	3,473,700	63.09
8-Jul-08	64.35	65.94	62.97	65.73	5,407,200	63.67
7-Jul-08	61.75	64.68	61.51	64.05	5,099,100	62.05
3-Jul-08	61.04	62.55	61.04	61.72	2,474,700	59.79
2-Jul-08	65.38	67.08	61.59	61.77	4,170,100	59.84
1-Jul-08	64.66	66.12	62.42	65.09	4,708,500	63.05
30-Jun-08	64.32	66.56	62.96	65.52	3,247,400	63.47
27-Jun-08	66.44	66.44	63.77	64.34	4,458,600	62.33
26-Jun-08	71.89	71.89	66.46	66.70	5,162,200	64.61
25-Jun-08	71.00	73.37	70.43	72.57	2,682,200	70.30
24-Jun-08	73.31	73.55	70.22	70.85	2,954,600	68.63
23-Jun-08	73.26	74.97	72.35	73.58	4,210,600	71.28
20-Jun-08	72.47	72.48	70.09	70.66	2,687,000	68.45
19-Jun-08	72.00	73.00	70.73	72.37	1,616,100	70.11
18-Jun-08	72.37	72.96	70.47	71.87	2,091,500	69.62
17-Jun-08	74.76	74.90	72.58	73.05	2,231,700	70.76
16-Jun-08	72.45	75.09	72.40	73.87	3,635,500	71.56
13-Jun-08	70.26	74.23	70.26	72.39	5,458,700	70.13
12-Jun-08	67.28	72.89	67.28	69.38	7,551,400	67.21
11-Jun-08	65.50	65.50	62.57	63.13	2,562,900	61.16
10-Jun-08	64.99	66.71	64.54	65.50	2,013,000	63.45
9-Jun-08	67.78	68.15	64.10	65.59	3,977,400	63.54
* 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