Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	288.46	289.05	280.80	280.84	1,219,367	-11.09(-3.80%)
Apr 29, 2024	290.65	292.68	289.78	291.93	506,357	+2.50(+0.86%)
Apr 26, 2024	289.10	290.76	288.91	289.44	483,043	-0.47(-0.16%)
Apr 25, 2024	286.26	290.73	284.22	289.90	769,522	-0.73(-0.25%)
Apr 24, 2024	291.36	293.71	288.61	290.63	765,148	-0.36(-0.12%)
Apr 23, 2024	289.69	293.25	289.50	290.99	787,222	+2.29(+0.79%)
Apr 22, 2024	286.29	291.25	284.42	288.70	1,033,253	+2.82(+0.99%)
Apr 19, 2024	290.26	291.72	283.25	285.88	2,582,065	-3.84(-1.32%)
Apr 18, 2024	291.42	292.27	288.00	289.71	768,971	+0.06(+0.02%)
Apr 17, 2024	295.05	295.05	287.56	289.65	762,148	-3.20(-1.09%)
Apr 16, 2024	292.58	293.64	290.07	292.86	676,137	-1.19(-0.41%)
Apr 15, 2024	297.52	300.06	293.39	294.05	803,767	-2.83(-0.95%)
Apr 12, 2024	300.03	302.16	295.67	296.88	871,552	-4.20(-1.40%)
Apr 11, 2024	300.88	302.46	297.60	301.09	634,884	+0.56(+0.19%)
Apr 10, 2024	297.25	300.99	295.02	300.53	924,570	+0.27(+0.09%)
Apr 09, 2024	299.55	300.73	295.27	300.26	868,723	+1.67(+0.56%)
Apr 08, 2024	299.86	302.42	297.59	298.59	937,552	-0.32(-0.11%)
Apr 05, 2024	294.34	299.74	293.10	298.91	1,008,528	+5.89(+2.01%)
Apr 04, 2024	295.26	299.23	292.78	293.02	1,262,376	+0.08(+0.03%)
Apr 03, 2024	292.78	293.08	288.87	292.94	1,351,797	-1.19(-0.41%)
Apr 02, 2024	291.31	295.18	290.75	294.14	1,037,015	+1.33(+0.45%)
Apr 01, 2024	292.57	293.37	290.64	292.81	608,240	-0.12(-0.04%)
Mar 28, 2024	293.27	294.93	291.19	292.93	1,113,803	-0.04(-0.01%)
Mar 27, 2024	291.53	293.50	290.35	292.96	891,945	+2.85(+0.98%)
Mar 26, 2024	286.25	290.37	285.67	290.11	1,009,780	+4.04(+1.41%)
Mar 25, 2024	288.98	289.66	285.67	286.08	1,562,887	-2.56(-0.89%)
Mar 22, 2024	289.31	291.91	288.50	288.64	5,261,602	-1.05(-0.36%)
Mar 21, 2024	286.31	295.37	285.94	289.69	10,170,715	+4.25(+1.49%)
Mar 20, 2024	279.08	286.28	277.26	285.45	10,542,577	+6.08(+2.18%)
Mar 19, 2024	283.91	285.13	278.41	279.37	10,474,803	-5.08(-1.79%)
Mar 18, 2024	275.11	286.25	273.39	284.44	8,235,296	+11.21(+4.10%)
Mar 15, 2024	264.22	273.23	263.79	273.23	4,623,524	+11.19(+4.27%)
Mar 14, 2024	261.97	265.80	259.35	262.04	6,426,558	-6.62(-2.46%)
Mar 13, 2024	269.03	272.60	265.76	268.66	9,822,845	+0.47(+0.17%)
Mar 12, 2024	270.74	271.04	266.80	268.19	12,875,777	-0.38(-0.14%)
Mar 11, 2024	269.03	269.89	263.87	268.57	18,450,374	+1.54(+0.58%)
Mar 08, 2024	265.77	271.59	265.40	267.03	11,291,459	+2.38(+0.90%)
Mar 07, 2024	271.49	275.30	263.06	264.65	12,027,898	-7.19(-2.64%)
Mar 06, 2024	269.78	273.70	268.72	271.84	7,311,361	+2.08(+0.77%)
Mar 05, 2024	269.05	273.79	269.05	269.76	5,912,104	+0.04(+0.01%)
Mar 04, 2024	269.29	272.45	268.57	269.72	3,792,191	+1.04(+0.39%)
Mar 01, 2024	269.41	271.14	266.12	268.68	1,824,641	+1.64(+0.61%)
Feb 29, 2024	269.50	270.39	266.07	267.04	3,885,858	-1.74(-0.65%)
Feb 28, 2024	267.20	271.63	265.89	268.78	2,739,036	+1.81(+0.68%)
Feb 27, 2024	265.32	267.43	264.44	266.97	4,519,034	+2.32(+0.88%)
Feb 26, 2024	262.45	265.23	260.41	264.65	1,523,017	+2.23(+0.85%)
Feb 23, 2024	261.40	262.76	258.09	262.43	2,274,658	+1.08(+0.41%)
Feb 22, 2024	260.97	261.91	257.54	261.34	1,753,875	+1.36(+0.52%)
Feb 21, 2024	259.16	263.04	258.57	259.98	3,269,475	+1.33(+0.52%)
Feb 20, 2024	260.80	263.38	258.51	258.65	1,883,845	-4.58(-1.74%)
Feb 16, 2024	262.00	266.41	261.09	263.23	2,056,138	+0.67(+0.26%)
Feb 15, 2024	257.70	263.96	256.78	262.56	3,651,800	+5.27(+2.05%)
Feb 14, 2024	255.35	258.83	254.94	257.29	4,662,958	+5.90(+2.35%)
Feb 13, 2024	251.40	251.55	247.84	251.40	1,024,883	-2.32(-0.92%)
Feb 12, 2024	248.93	254.54	248.52	253.72	1,017,356	+5.01(+2.01%)
Feb 09, 2024	246.53	248.84	245.70	248.71	585,812	+1.84(+0.74%)
Feb 08, 2024	244.97	248.32	244.51	246.87	650,708	+1.79(+0.73%)
Feb 07, 2024	249.81	249.81	244.21	245.08	1,309,337	-3.39(-1.36%)
Feb 06, 2024	239.28	248.50	233.12	248.47	2,153,908	+10.30(+4.33%)
Feb 05, 2024	240.54	241.23	237.06	238.17	1,192,838	-3.50(-1.45%)
Feb 02, 2024	238.44	243.01	237.20	241.66	650,238	+1.66(+0.69%)
Feb 01, 2024	237.22	240.12	235.06	240.01	535,850	+3.62(+1.53%)
Jan 31, 2024	239.81	239.94	235.94	236.38	621,779	-3.46(-1.44%)
Jan 30, 2024	237.08	240.12	236.09	239.84	600,598	+1.92(+0.81%)
Jan 29, 2024	237.26	238.25	235.47	237.92	517,732	+0.23(+0.10%)
Jan 26, 2024	236.16	239.97	236.16	237.69	655,179	+1.76(+0.75%)
Jan 25, 2024	235.59	237.32	233.30	235.94	595,218	+3.01(+1.29%)
Jan 24, 2024	235.28	235.28	231.63	232.92	1,162,147	-0.40(-0.17%)
Jan 23, 2024	232.64	235.85	231.19	233.32	868,919	+2.29(+0.99%)
Jan 22, 2024	226.70	231.70	226.70	231.03	893,923	+4.61(+2.04%)
Jan 19, 2024	227.94	228.20	223.76	226.41	2,496,652	-3.93(-1.71%)
Jan 18, 2024	229.94	231.30	227.34	230.34	983,701	+0.11(+0.05%)
Jan 17, 2024	229.66	231.00	227.37	230.24	890,171	-1.67(-0.72%)
Jan 16, 2024	232.81	233.24	230.50	231.91	715,154	-2.35(-1.00%)
Jan 12, 2024	237.05	237.07	233.29	234.26	527,262	-0.41(-0.17%)
Jan 11, 2024	236.78	237.83	232.30	234.66	723,498	-1.64(-0.69%)
Jan 10, 2024	236.75	237.36	235.40	236.30	510,069	-0.19(-0.08%)
Jan 09, 2024	236.53	236.88	233.40	236.49	609,380	-1.74(-0.73%)
Jan 08, 2024	236.11	238.46	233.33	238.23	569,868	+2.97(+1.26%)
Jan 05, 2024	232.30	236.57	232.08	235.25	620,716	+2.25(+0.97%)
Jan 04, 2024	234.44	234.93	232.41	233.00	702,490	-1.82(-0.77%)
Jan 03, 2024	236.24	236.53	233.10	234.82	798,570	-3.42(-1.43%)
Jan 02, 2024	236.39	239.22	235.22	238.24	619,361	+1.59(+0.67%)
Dec 29, 2023	237.47	238.11	235.73	236.65	415,459	-1.00(-0.42%)
Dec 28, 2023	236.25	238.50	235.81	237.65	515,099	+0.73(+0.31%)
Dec 27, 2023	237.11	237.11	234.72	236.91	579,741	+0.35(+0.15%)
Dec 26, 2023	234.51	237.66	232.97	236.57	527,482	+2.47(+1.05%)
Dec 22, 2023	230.89	235.94	229.90	234.10	952,199	-6.92(-2.87%)
Dec 21, 2023	239.70	241.35	238.52	241.02	463,681	+3.43(+1.44%)
Dec 20, 2023	241.14	242.54	237.40	237.60	618,398	-3.94(-1.63%)
Dec 19, 2023	240.16	241.94	239.88	241.54	578,293	+2.14(+0.90%)
Dec 18, 2023	239.46	240.17	236.39	239.39	740,677	+0.81(+0.34%)
Dec 15, 2023	240.94	243.84	238.23	238.58	1,806,222	-6.66(-2.71%)
Dec 14, 2023	238.09	245.38	238.09	245.24	1,004,340	+8.81(+3.73%)
Dec 13, 2023	231.65	236.84	229.54	236.43	907,860	+4.62(+1.99%)
Dec 12, 2023	232.42	232.53	230.38	231.81	521,410	-0.64(-0.28%)
Dec 11, 2023	228.82	232.57	227.35	232.45	852,649	+4.68(+2.06%)
Dec 08, 2023	228.49	230.47	227.00	227.77	507,906	-0.15(-0.06%)
Dec 07, 2023	228.18	229.13	226.38	227.91	1,051,428	+0.09(+0.04%)
Dec 06, 2023	227.60	230.16	227.16	227.83	849,890	+1.95(+0.86%)
Dec 05, 2023	227.90	228.63	225.74	225.88	914,287	-2.48(-1.09%)
Dec 04, 2023	221.86	228.47	221.86	228.36	1,039,592	+4.81(+2.15%)
Dec 01, 2023	222.31	224.51	220.78	223.55	905,372	+2.12(+0.96%)
Nov 30, 2023	222.37	223.24	220.62	221.43	1,172,521	+0.21(+0.09%)
Nov 29, 2023	222.99	223.72	220.69	221.22	560,779	+0.20(+0.09%)
Nov 28, 2023	221.15	222.47	220.03	221.02	591,297	-0.65(-0.29%)
Nov 27, 2023	221.63	222.31	219.33	221.67	454,388	-1.07(-0.48%)
Nov 24, 2023	221.29	223.53	220.79	222.74	287,426	+0.97(+0.44%)
Nov 22, 2023	218.70	222.25	217.34	221.77	892,770	+2.36(+1.08%)
Nov 21, 2023	219.62	220.14	217.77	219.41	472,550	-0.35(-0.16%)
Nov 20, 2023	220.59	221.24	218.84	219.76	697,569	-1.31(-0.59%)
Nov 17, 2023	220.63	221.21	219.36	221.08	534,127	+2.04(+0.93%)
Nov 16, 2023	218.84	221.03	218.44	219.04	532,536	-0.32(-0.15%)
Nov 15, 2023	219.21	220.66	218.71	219.36	857,636	+0.75(+0.35%)
Nov 14, 2023	216.41	220.35	216.01	218.61	983,851	+5.44(+2.55%)
Nov 13, 2023	212.82	214.88	212.66	213.16	725,289	-1.56(-0.73%)
Nov 10, 2023	212.43	214.98	210.37	214.72	1,019,447	+3.51(+1.66%)
Nov 09, 2023	214.74	215.09	210.46	211.21	873,137	-2.01(-0.94%)
Nov 08, 2023	215.51	215.73	213.07	213.22	805,121	-2.11(-0.98%)
Nov 07, 2023	214.61	216.55	212.81	215.33	852,130	-0.35(-0.16%)
Nov 06, 2023	222.03	222.85	215.63	215.69	899,513	-5.76(-2.60%)
Nov 03, 2023	215.92	223.07	215.80	221.45	1,191,242	+7.78(+3.64%)
Nov 02, 2023	219.36	220.66	208.63	213.66	1,644,797	-0.11(-0.05%)
Nov 01, 2023	212.90	214.43	210.92	213.77	1,396,812	+1.72(+0.81%)
Oct 31, 2023	211.70	213.14	210.11	212.06	1,222,785	-1.33(-0.63%)
Oct 30, 2023	212.78	213.77	210.72	213.39	656,768	+2.37(+1.12%)
Oct 27, 2023	213.36	214.37	210.58	211.02	651,280	-2.80(-1.31%)
Oct 26, 2023	214.23	216.18	213.50	213.82	647,216	-0.47(-0.22%)
Oct 25, 2023	215.29	217.44	213.66	214.29	672,984	-0.61(-0.28%)
Oct 24, 2023	213.73	215.52	211.92	214.90	1,070,122	+2.84(+1.34%)
Oct 23, 2023	214.29	216.15	211.99	212.06	587,196	-2.83(-1.32%)
Oct 20, 2023	218.90	218.90	214.65	214.89	880,906	-2.46(-1.13%)
Oct 19, 2023	219.58	221.40	216.71	217.35	647,726	-2.17(-0.99%)
Oct 18, 2023	222.86	222.86	218.91	219.52	604,585	-4.79(-2.14%)
Oct 17, 2023	219.97	225.75	219.56	224.31	574,132	+0.54(+0.24%)
Oct 16, 2023	222.68	225.09	222.52	223.77	493,929	+0.52(+0.23%)
Oct 13, 2023	223.01	225.11	220.93	223.25	592,915	+0.18(+0.08%)
Oct 12, 2023	226.07	226.07	220.93	223.08	571,945	-2.46(-1.09%)
Oct 11, 2023	224.69	226.03	222.85	225.54	539,330	+0.83(+0.37%)
Oct 10, 2023	225.18	226.80	223.47	224.70	644,752	+1.09(+0.49%)
Oct 09, 2023	222.25	224.34	220.51	223.62	488,073	+0.46(+0.21%)
Oct 06, 2023	220.93	225.94	220.01	223.16	782,708	+2.16(+0.98%)
Oct 05, 2023	221.25	222.94	219.27	221.00	592,631	-2.20(-0.98%)
Oct 04, 2023	219.11	223.45	218.25	223.19	783,309	+3.69(+1.68%)
Oct 03, 2023	219.94	222.03	218.53	219.51	553,908	-1.62(-0.73%)
Oct 02, 2023	223.45	223.85	220.55	221.13	673,852	-2.85(-1.27%)
Sep 29, 2023	228.08	228.50	222.81	223.98	832,179	-2.79(-1.23%)
Sep 28, 2023	224.23	229.24	223.85	226.77	672,799	+1.33(+0.59%)
Sep 27, 2023	226.29	227.22	224.30	225.44	565,927	+0.88(+0.39%)
Sep 26, 2023	224.77	227.25	224.04	224.56	626,705	-2.41(-1.06%)
Sep 25, 2023	224.91	227.68	226.51	226.97	495,876	+0.72(+0.32%)
Sep 22, 2023	224.69	227.69	224.55	226.25	586,585	+1.93(+0.86%)
Sep 21, 2023	227.40	227.40	224.25	224.32	652,684	-3.91(-1.71%)
Sep 20, 2023	231.24	234.55	228.02	228.23	901,715	-1.84(-0.80%)
Sep 19, 2023	233.25	234.69	229.85	230.08	1,235,838	-3.59(-1.54%)
Sep 18, 2023	230.57	233.87	229.96	233.66	1,150,938	+2.91(+1.26%)
Sep 15, 2023	232.60	232.60	229.65	230.75	1,209,300	-1.64(-0.70%)
Sep 14, 2023	230.54	233.43	230.04	232.39	1,219,042	+3.40(+1.49%)
Sep 13, 2023	230.40	232.33	227.01	228.99	1,393,283	-1.79(-0.78%)
Sep 12, 2023	228.34	232.19	228.17	230.78	540,230	+1.78(+0.78%)
Sep 11, 2023	231.81	232.19	228.82	229.00	645,891	-1.27(-0.55%)
Sep 08, 2023	227.87	231.46	227.14	230.26	763,188	+2.27(+1.00%)
Sep 07, 2023	229.50	230.99	226.66	227.99	818,315	-3.08(-1.33%)
Sep 06, 2023	226.61	232.02	226.45	231.07	879,580	+3.77(+1.66%)
Sep 05, 2023	231.86	231.86	227.25	227.29	843,106	-4.70(-2.03%)
Sep 01, 2023	227.22	232.44	227.22	232.00	825,585	+6.47(+2.87%)
Aug 31, 2023	227.82	228.29	225.09	225.53	1,109,345	-1.95(-0.86%)
Aug 30, 2023	225.93	227.94	225.57	227.48	791,672	+1.86(+0.83%)
Aug 29, 2023	227.65	229.07	219.94	225.62	1,144,490	-2.44(-1.07%)
Aug 28, 2023	228.92	230.14	227.02	228.06	651,794	+0.56(+0.25%)
Aug 25, 2023	227.53	228.86	224.36	227.50	627,055	+1.27(+0.56%)
Aug 24, 2023	226.35	229.58	225.84	226.22	613,500	-1.81(-0.80%)
Aug 23, 2023	228.21	230.35	227.46	228.04	558,468	-0.30(-0.13%)
Aug 22, 2023	228.20	229.27	227.31	228.34	433,043	+0.96(+0.42%)
Aug 21, 2023	227.90	228.74	225.87	227.38	553,335	-0.02(-0.01%)
Aug 18, 2023	224.82	230.26	224.17	227.40	633,105	+0.70(+0.31%)
Aug 17, 2023	226.92	228.79	226.21	226.69	500,198	+0.54(+0.24%)
Aug 16, 2023	225.98	229.09	225.98	226.15	725,050	-0.22(-0.10%)
Aug 15, 2023	229.65	229.65	225.75	226.37	844,959	-4.40(-1.91%)
Aug 14, 2023	231.67	232.36	230.34	230.77	406,897	-1.59(-0.68%)
Aug 11, 2023	230.71	233.49	229.74	232.36	644,163	+1.46(+0.63%)
Aug 10, 2023	232.32	234.31	229.37	230.90	668,111	-1.33(-0.57%)
Aug 09, 2023	231.44	234.54	231.09	232.23	698,423	+0.25(+0.11%)
Aug 08, 2023	227.76	232.83	226.21	231.98	628,778	+1.06(+0.46%)
Aug 07, 2023	230.58	233.04	229.74	230.92	664,966	+0.71(+0.31%)
Aug 04, 2023	236.53	237.99	229.09	230.21	1,325,917	-5.97(-2.53%)
Aug 03, 2023	230.82	241.76	230.82	236.18	2,105,811	-19.06(-7.47%)
Aug 02, 2023	256.78	258.12	254.22	255.23	1,219,122	-2.70(-1.05%)
Aug 01, 2023	253.82	258.21	253.82	257.93	860,478	+4.08(+1.61%)
Jul 31, 2023	252.38	253.98	252.11	253.85	557,028	+2.00(+0.79%)
Jul 28, 2023	253.68	253.68	249.91	251.86	805,184	+0.19(+0.07%)
Jul 27, 2023	250.51	253.11	247.62	251.67	824,620	+2.28(+0.91%)
Jul 26, 2023	249.61	251.69	247.67	249.39	671,683	-1.55(-0.62%)
Jul 25, 2023	249.03	251.42	248.21	250.94	646,167	-0.08(-0.03%)
Jul 24, 2023	252.17	253.62	250.68	251.02	988,889	-0.84(-0.33%)
Jul 21, 2023	253.80	254.05	250.83	251.86	2,840,758	-1.19(-0.47%)
Jul 20, 2023	252.73	253.07	250.36	253.04	703,817	+1.09(+0.43%)
Jul 19, 2023	250.06	252.75	249.37	251.95	662,774	-0.29(-0.12%)
Jul 18, 2023	248.76	252.62	248.32	252.25	628,051	+3.92(+1.58%)
Jul 17, 2023	245.20	248.71	243.23	248.32	768,496	+2.87(+1.17%)
Jul 14, 2023	247.42	248.40	243.14	245.45	543,862	-2.26(-0.91%)
Jul 13, 2023	250.17	250.87	247.13	247.71	857,763	-2.47(-0.99%)
Jul 12, 2023	252.73	253.39	249.40	250.18	825,931	+0.43(+0.17%)
Jul 11, 2023	247.56	250.84	247.48	249.75	1,184,583	+3.48(+1.41%)
Jul 10, 2023	239.55	246.75	239.51	246.27	1,519,213	+7.02(+2.93%)
Jul 07, 2023	234.68	241.58	234.68	239.25	836,692	+3.50(+1.49%)
Jul 06, 2023	234.73	236.35	233.37	235.75	599,788	-1.07(-0.45%)
Jul 05, 2023	239.44	240.30	236.63	236.82	882,883	-4.96(-2.05%)
Jul 03, 2023	238.87	242.59	238.11	241.78	639,428	+3.15(+1.32%)
Jun 30, 2023	237.31	240.29	236.20	238.63	873,199	+3.08(+1.31%)
Jun 29, 2023	233.44	239.78	232.45	235.55	1,014,220	+2.79(+1.20%)
Jun 28, 2023	232.25	233.04	230.09	232.76	1,062,004	-0.48(-0.20%)
Jun 27, 2023	228.56	233.44	226.68	233.24	1,200,822	+5.25(+2.30%)
Jun 26, 2023	226.74	229.82	226.31	227.99	751,357	+2.15(+0.95%)
Jun 23, 2023	222.14	226.40	221.18	225.84	1,499,586	+1.05(+0.47%)
Jun 22, 2023	226.18	226.18	222.69	224.79	574,248	-2.25(-0.99%)
Jun 21, 2023	224.84	228.56	223.64	227.03	1,322,627	+0.12(+0.05%)
Jun 20, 2023	226.36	228.61	223.52	226.92	1,332,935	-2.61(-1.14%)
Jun 16, 2023	231.75	232.02	228.55	229.53	1,838,428	-1.34(-0.58%)
Jun 15, 2023	227.75	232.42	227.68	230.87	1,295,203	+14.62(+6.76%)
May 08, 2023	220.44	220.56	214.63	216.25	737,010	-2.55(-1.17%)
May 05, 2023	216.94	219.74	216.14	218.80	895,991	+4.76(+2.23%)
May 04, 2023	216.45	217.06	211.60	214.04	901,534	-2.90(-1.34%)
May 03, 2023	222.24	222.88	215.54	216.94	1,111,938	-3.08(-1.40%)
May 02, 2023	229.48	230.99	217.70	220.02	1,653,883	-6.71(-2.96%)

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.

Cummins (NY: CMI )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Cummins (NY: CMI )

Historical Prices

Sections

Services

Poteau Daily News