Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cummins (NY: CMI )

291.14 -0.47 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 290.80 292.47 290.61 291.14 480,216 -0.47(-0.16%)
Apr 25, 2024 287.95 292.44 285.89 291.61 765,018 -0.73(-0.25%)
Apr 24, 2024 293.08 295.44 290.31 292.34 760,670 -0.36(-0.12%)
Apr 23, 2024 291.40 294.98 291.20 292.70 782,614 +2.30(+0.79%)
Apr 22, 2024 287.98 292.96 286.09 290.40 1,027,205 +2.84(+0.99%)
Apr 19, 2024 291.97 293.44 284.92 287.56 2,566,951 -3.86(-1.32%)
Apr 18, 2024 293.14 293.99 289.69 291.42 764,470 +0.06(+0.02%)
Apr 17, 2024 296.79 296.79 289.25 291.36 757,687 -3.22(-1.09%)
Apr 16, 2024 294.30 295.37 291.78 294.58 672,180 -1.20(-0.41%)
Apr 15, 2024 299.27 301.83 295.12 295.78 799,063 -2.85(-0.95%)
Apr 12, 2024 301.80 303.94 297.41 298.63 866,451 -4.23(-1.40%)
Apr 11, 2024 302.65 304.25 299.35 302.86 631,168 +0.56(+0.19%)
Apr 10, 2024 299.00 302.76 296.76 302.30 919,159 +0.27(+0.09%)
Apr 09, 2024 301.31 302.50 297.01 302.03 863,638 +1.68(+0.56%)
Apr 08, 2024 301.63 304.20 299.35 300.35 932,065 -0.32(-0.11%)
Apr 05, 2024 296.07 301.50 294.82 300.67 1,002,625 +5.92(+2.01%)
Apr 04, 2024 297.00 300.99 294.50 294.75 1,254,987 +0.08(+0.03%)
Apr 03, 2024 294.50 294.81 290.57 294.67 1,343,885 -1.20(-0.41%)
Apr 02, 2024 293.02 296.92 292.46 295.87 1,030,945 +1.34(+0.45%)
Apr 01, 2024 294.29 295.10 292.35 294.53 604,680 -0.12(-0.04%)
Mar 28, 2024 295.00 296.67 292.90 294.65 1,107,284 -0.04(-0.01%)
Mar 27, 2024 293.25 295.23 292.06 294.69 886,724 +2.87(+0.98%)
Mar 26, 2024 287.94 292.08 287.35 291.82 1,003,870 +4.06(+1.41%)
Mar 25, 2024 290.68 291.37 287.35 287.76 1,553,739 -2.58(-0.89%)
Mar 22, 2024 291.01 293.63 290.20 290.34 5,230,804 -1.06(-0.36%)
Mar 21, 2024 288.00 297.11 287.62 291.40 10,111,181 +4.27(+1.49%)
Mar 20, 2024 280.72 287.97 278.89 287.13 10,480,866 +6.12(+2.18%)
Mar 19, 2024 285.58 286.81 280.05 281.01 10,413,489 -5.11(-1.79%)
Mar 18, 2024 276.73 287.94 275.00 286.12 8,187,091 +11.28(+4.10%)
Mar 15, 2024 265.78 274.84 265.34 274.84 4,596,461 +11.26(+4.27%)
Mar 14, 2024 263.51 267.36 260.88 263.58 6,388,941 -6.66(-2.46%)
Mar 13, 2024 270.61 274.20 267.33 270.24 9,765,347 +0.47(+0.17%)
Mar 12, 2024 272.33 272.64 268.37 269.77 12,800,409 -0.38(-0.14%)
Mar 11, 2024 270.61 271.48 265.42 270.15 18,342,376 +1.55(+0.58%)
Mar 08, 2024 267.34 273.19 266.96 268.60 11,225,365 +2.39(+0.90%)
Mar 07, 2024 273.09 276.92 264.61 266.21 11,957,493 -7.23(-2.64%)
Mar 06, 2024 271.37 275.31 270.31 273.44 7,268,564 +2.09(+0.77%)
Mar 05, 2024 270.63 275.40 270.63 271.35 5,877,498 +0.04(+0.01%)
Mar 04, 2024 270.88 274.05 270.15 271.31 3,769,994 +1.05(+0.39%)
Mar 01, 2024 271.00 272.74 267.69 270.26 1,813,961 +1.65(+0.61%)
Feb 29, 2024 271.09 271.98 267.64 268.61 3,863,113 -1.75(-0.65%)
Feb 28, 2024 268.77 273.23 267.46 270.36 2,723,003 +1.82(+0.68%)
Feb 27, 2024 266.88 269.00 266.00 268.54 4,492,582 +2.33(+0.88%)
Feb 26, 2024 264.00 266.80 261.94 266.21 1,514,102 +2.24(+0.85%)
Feb 23, 2024 262.94 264.31 259.61 263.97 2,261,344 +1.09(+0.41%)
Feb 22, 2024 262.51 263.45 259.06 262.88 1,743,609 +1.37(+0.52%)
Feb 21, 2024 260.69 264.59 260.09 261.51 3,250,337 +1.34(+0.52%)
Feb 20, 2024 262.33 264.94 260.03 260.17 1,872,818 -4.61(-1.74%)
Feb 16, 2024 263.55 267.98 262.63 264.78 2,044,103 +0.68(+0.26%)
Feb 15, 2024 259.21 265.51 258.29 264.10 3,630,424 +5.30(+2.05%)
Feb 14, 2024 256.85 260.36 256.44 258.81 4,635,663 +5.93(+2.35%)
Feb 13, 2024 252.88 253.03 249.30 252.88 1,018,884 -2.34(-0.91%)
Feb 12, 2024 250.39 256.04 249.98 255.21 1,011,401 +5.04(+2.01%)
Feb 09, 2024 247.99 250.31 247.14 250.17 582,383 +1.85(+0.74%)
Feb 08, 2024 246.42 249.78 245.95 248.32 646,899 +1.80(+0.73%)
Feb 07, 2024 251.28 251.28 245.65 246.53 1,301,672 -3.41(-1.36%)
Feb 06, 2024 240.69 249.96 234.49 249.93 2,141,300 +10.36(+4.33%)
Feb 05, 2024 241.96 242.65 238.46 239.57 1,185,856 -3.52(-1.45%)
Feb 02, 2024 239.84 244.44 238.60 243.09 646,432 +1.67(+0.69%)
Feb 01, 2024 238.62 241.54 236.44 241.42 532,713 +3.65(+1.53%)
Jan 31, 2024 241.22 241.35 237.32 237.77 618,139 -3.48(-1.44%)
Jan 30, 2024 238.48 241.53 237.48 241.25 597,083 +1.93(+0.81%)
Jan 29, 2024 238.66 239.65 236.86 239.32 514,701 +0.23(+0.10%)
Jan 26, 2024 237.55 241.38 237.55 239.09 651,344 +1.77(+0.75%)
Jan 25, 2024 236.98 238.72 234.67 237.32 591,734 +3.03(+1.29%)
Jan 24, 2024 236.67 236.67 233.00 234.29 1,155,344 -0.40(-0.17%)
Jan 23, 2024 234.01 237.24 232.55 234.69 863,833 +2.31(+0.99%)
Jan 22, 2024 228.03 233.06 228.03 232.39 888,690 +4.64(+2.04%)
Jan 19, 2024 229.29 229.54 225.08 227.75 2,482,038 -3.95(-1.71%)
Jan 18, 2024 231.29 232.66 228.68 231.70 977,943 +0.11(+0.05%)
Jan 17, 2024 231.02 232.36 228.71 231.59 884,960 -1.68(-0.72%)
Jan 16, 2024 234.19 234.61 231.86 233.27 710,968 -2.37(-1.00%)
Jan 12, 2024 238.45 238.47 234.66 235.64 524,175 -0.41(-0.17%)
Jan 11, 2024 238.17 239.23 233.67 236.04 719,263 -1.65(-0.69%)
Jan 10, 2024 238.14 238.76 236.79 237.69 507,083 -0.19(-0.08%)
Jan 09, 2024 237.92 238.28 234.77 237.88 605,813 -1.75(-0.73%)
Jan 08, 2024 237.50 239.86 234.70 239.63 566,532 +2.99(+1.26%)
Jan 05, 2024 233.67 237.97 233.45 236.64 617,083 +2.27(+0.97%)
Jan 04, 2024 235.81 236.31 233.78 234.37 698,378 -1.83(-0.77%)
Jan 03, 2024 237.63 237.92 234.47 236.20 793,895 -3.44(-1.43%)
Jan 02, 2024 237.78 240.63 236.61 239.64 615,736 +1.60(+0.67%)
Dec 29, 2023 238.87 239.51 237.12 238.04 413,027 -1.00(-0.42%)
Dec 28, 2023 237.64 239.91 237.20 239.04 512,084 +0.74(+0.31%)
Dec 27, 2023 238.51 238.51 236.10 238.31 576,347 +0.35(+0.15%)
Dec 26, 2023 235.90 239.05 234.34 237.96 524,395 +2.48(+1.05%)
Dec 22, 2023 232.25 237.32 231.25 235.48 946,625 -6.97(-2.87%)
Dec 21, 2023 241.11 242.77 239.92 242.44 460,967 +3.45(+1.44%)
Dec 20, 2023 242.56 243.97 238.80 239.00 614,778 -3.96(-1.63%)
Dec 19, 2023 241.58 243.37 241.29 242.96 574,908 +2.16(+0.90%)
Dec 18, 2023 240.87 241.59 237.78 240.80 736,342 +0.81(+0.34%)
Dec 15, 2023 242.36 245.28 239.63 239.99 1,795,650 -6.70(-2.71%)
Dec 14, 2023 239.49 246.82 239.49 246.69 998,461 +8.86(+3.73%)
Dec 13, 2023 233.01 238.23 230.90 237.82 902,546 +4.65(+1.99%)
Dec 12, 2023 233.79 233.90 231.74 233.17 518,358 -0.65(-0.28%)
Dec 11, 2023 230.17 233.94 228.69 233.82 847,658 +4.71(+2.06%)
Dec 08, 2023 229.83 231.83 228.33 229.11 504,933 -0.15(-0.06%)
Dec 07, 2023 229.53 230.48 227.72 229.26 1,045,274 +0.09(+0.04%)
Dec 06, 2023 228.94 231.51 228.49 229.17 844,915 +1.96(+0.86%)
Dec 05, 2023 229.24 229.98 227.07 227.21 908,935 -2.49(-1.09%)
Dec 04, 2023 223.17 229.81 223.17 229.70 1,033,507 +4.84(+2.15%)
Dec 01, 2023 223.61 225.83 222.08 224.87 900,073 +2.14(+0.96%)
Nov 30, 2023 223.68 224.56 221.92 222.73 1,165,657 +0.21(+0.09%)
Nov 29, 2023 224.30 225.03 221.99 222.52 557,496 +0.20(+0.09%)
Nov 28, 2023 222.45 223.78 221.33 222.32 587,836 -0.66(-0.29%)
Nov 27, 2023 222.94 223.61 220.62 222.98 451,728 -1.07(-0.48%)
Nov 24, 2023 222.59 224.84 222.09 224.05 285,743 +0.97(+0.44%)
Nov 22, 2023 219.99 223.55 218.62 223.08 887,544 +2.38(+1.08%)
Nov 21, 2023 220.91 221.43 219.06 220.70 469,784 -0.35(-0.16%)
Nov 20, 2023 221.89 222.55 220.13 221.06 693,486 -1.32(-0.59%)
Nov 17, 2023 221.93 222.52 220.65 222.38 531,001 +2.05(+0.93%)
Nov 16, 2023 220.13 222.33 219.73 220.33 529,419 -0.33(-0.15%)
Nov 15, 2023 220.50 221.96 220.00 220.65 852,615 +0.76(+0.35%)
Nov 14, 2023 217.69 221.65 217.28 219.89 978,092 +5.47(+2.55%)
Nov 13, 2023 214.07 216.15 213.91 214.42 721,043 -1.57(-0.73%)
Nov 10, 2023 213.68 216.25 211.60 215.99 1,013,480 +3.53(+1.66%)
Nov 09, 2023 216.01 216.36 211.70 212.46 868,026 -2.02(-0.94%)
Nov 08, 2023 216.78 217.00 214.32 214.48 800,408 -2.12(-0.98%)
Nov 07, 2023 215.87 217.82 214.06 216.60 847,142 -0.36(-0.16%)
Nov 06, 2023 223.34 224.16 216.90 216.96 894,248 -5.80(-2.60%)
Nov 03, 2023 217.19 224.38 217.07 222.75 1,184,269 +7.83(+3.64%)
Nov 02, 2023 220.65 221.96 209.85 214.92 1,635,170 -0.11(-0.05%)
Nov 01, 2023 214.15 215.69 212.16 215.03 1,388,636 +1.73(+0.81%)
Oct 31, 2023 212.95 214.39 211.34 213.31 1,215,627 -1.34(-0.62%)
Oct 30, 2023 214.04 215.03 211.97 214.65 652,923 +2.39(+1.12%)
Oct 27, 2023 214.62 215.63 211.82 212.26 647,468 -2.82(-1.31%)
Oct 26, 2023 215.50 217.45 214.76 215.08 643,428 -0.47(-0.22%)
Oct 25, 2023 216.56 218.72 214.91 215.55 669,044 -0.61(-0.28%)
Oct 24, 2023 214.99 216.79 213.17 216.17 1,063,859 +2.86(+1.34%)
Oct 23, 2023 215.55 217.42 213.24 213.31 583,759 -2.85(-1.32%)
Oct 20, 2023 220.19 220.19 215.91 216.16 875,750 -2.47(-1.13%)
Oct 19, 2023 220.87 222.70 217.99 218.63 643,935 -2.18(-0.99%)
Oct 18, 2023 224.17 224.17 220.19 220.81 601,046 -4.82(-2.14%)
Oct 17, 2023 221.26 227.08 220.85 225.63 570,771 +0.54(+0.24%)
Oct 16, 2023 223.99 226.41 223.83 225.09 491,037 +0.52(+0.23%)
Oct 13, 2023 224.32 226.43 222.23 224.57 589,445 +0.18(+0.08%)
Oct 12, 2023 227.40 227.40 222.23 224.39 568,597 -2.48(-1.09%)
Oct 11, 2023 226.02 227.37 224.16 226.87 536,173 +0.84(+0.37%)
Oct 10, 2023 226.50 228.13 224.78 226.03 640,978 +1.09(+0.49%)
Oct 09, 2023 223.56 225.66 221.81 224.93 485,216 +0.46(+0.21%)
Oct 06, 2023 222.23 227.27 221.31 224.47 778,126 +2.17(+0.98%)
Oct 05, 2023 222.56 224.25 220.56 222.30 589,162 -2.21(-0.98%)
Oct 04, 2023 220.40 224.76 219.54 224.51 778,724 +3.71(+1.68%)
Oct 03, 2023 221.24 223.34 219.81 220.80 550,666 -1.63(-0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.