Cummins

CMI
🏛️ usa →
424.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 217.02 219.12 217.02 218.14 0.7M
2021-12-30 219.32 220.57 217.66 217.84 0.4M
2021-12-29 217.45 219.68 217.00 218.72 0.6M
2021-12-28 215.48 218.85 215.48 217.53 0.5M
2021-12-27 213.41 216.33 213.18 216.21 0.5M
2021-12-23 212.37 214.57 211.29 213.97 0.6M
2021-12-22 212.19 212.59 210.44 210.92 0.8M
2021-12-21 208.62 212.78 208.21 211.76 1.0M
2021-12-20 208.32 209.09 203.38 206.99 1.3M
2021-12-17 217.41 217.41 210.16 211.03 2.4M
2021-12-16 220.00 220.76 217.25 218.29 0.9M
2021-12-15 218.97 219.59 216.78 218.60 1.0M
2021-12-14 215.36 219.06 215.00 216.58 1.0M
2021-12-13 217.19 217.96 215.03 216.12 1.0M
2021-12-10 221.18 221.50 217.48 218.10 0.8M
2021-12-09 219.39 220.42 217.41 219.58 0.9M
2021-12-08 220.00 221.45 219.15 220.81 0.7M
2021-12-07 220.94 222.39 219.44 219.77 0.8M
2021-12-06 218.77 222.57 217.22 219.27 1.2M
2021-12-03 216.81 219.53 215.40 217.03 1.2M
2021-12-02 210.38 216.95 209.12 215.89 1.6M
2021-12-01 213.27 215.90 209.09 209.12 1.4M
2021-11-30 215.51 216.42 209.09 209.75 2.4M
2021-11-29 221.00 221.00 216.19 217.27 1.1M
2021-11-26 220.00 221.00 216.73 219.68 0.7M
2021-11-24 227.62 228.95 225.12 225.86 1.1M
2021-11-23 228.71 229.80 225.94 227.84 1.2M
2021-11-22 224.84 230.73 222.34 227.98 1.3M
2021-11-19 227.34 227.48 223.82 223.89 1.4M
2021-11-18 231.06 231.16 226.88 228.10 0.9M
2021-11-17 235.68 235.68 230.27 231.89 1.2M
2021-11-16 236.75 238.59 235.28 235.42 1.0M
2021-11-15 237.00 237.69 234.44 236.03 0.5M
2021-11-12 236.83 237.53 234.04 236.34 0.8M
2021-11-11 238.00 238.61 233.77 236.30 0.7M
2021-11-10 235.85 241.59 234.87 237.71 0.9M
2021-11-09 237.66 238.84 233.74 236.20 0.9M
2021-11-08 238.00 239.80 235.90 238.06 0.6M
2021-11-05 236.05 238.57 235.14 237.07 0.7M
2021-11-04 235.87 238.18 234.53 235.16 0.7M
2021-11-03 239.51 240.34 233.50 235.48 1.2M
2021-11-02 245.73 245.73 238.56 242.28 1.1M
2021-11-01 240.90 247.48 240.00 245.33 0.9M
2021-10-29 243.00 243.26 238.55 239.84 1.1M
2021-10-28 235.07 242.82 235.00 242.74 0.8M
2021-10-27 238.65 238.65 234.24 234.85 0.8M
2021-10-26 242.04 242.04 238.90 238.90 0.8M
2021-10-25 239.70 242.98 238.75 241.36 0.7M
2021-10-22 241.00 242.35 239.17 240.71 0.7M
2021-10-21 242.00 242.13 238.98 240.71 0.5M
2021-10-20 240.12 243.22 239.22 242.83 0.9M
2021-10-19 239.09 240.65 237.44 240.12 0.8M
2021-10-18 235.89 237.81 235.54 237.04 0.7M
2021-10-15 241.41 241.50 238.03 238.28 0.7M
2021-10-14 232.59 239.58 231.57 238.83 0.8M
2021-10-13 231.07 232.33 227.24 231.54 0.7M
2021-10-12 232.50 234.12 229.52 230.14 0.9M
2021-10-11 237.10 237.76 232.29 232.44 1.0M
2021-10-08 234.43 237.96 233.52 236.00 0.6M
2021-10-07 236.87 238.48 234.50 234.86 0.9M
2021-10-06 231.86 235.01 228.11 234.59 1.1M
2021-10-05 225.63 236.21 223.58 234.67 1.6M
2021-10-04 228.33 229.20 226.20 227.52 0.9M
2021-10-01 225.32 229.91 223.75 227.96 0.8M
2021-09-30 231.30 232.32 224.52 224.56 1.1M
2021-09-29 230.33 232.04 228.27 230.67 0.7M
2021-09-28 230.25 232.30 228.38 229.46 0.6M
2021-09-27 227.56 233.08 227.56 230.25 0.8M
2021-09-24 228.00 229.97 227.50 227.66 0.8M
2021-09-23 223.72 229.15 222.76 228.33 1.2M
2021-09-22 221.90 225.51 221.37 221.62 0.9M
2021-09-21 221.84 222.52 217.50 219.54 1.0M
2021-09-20 223.55 224.77 218.28 221.47 1.7M
2021-09-17 227.87 228.84 226.34 227.69 2.0M
2021-09-16 234.62 235.60 229.42 229.71 1.1M
2021-09-15 231.59 236.42 231.50 234.44 0.9M
2021-09-14 236.97 236.97 230.79 231.82 0.8M
2021-09-13 235.79 237.08 233.42 235.61 0.8M
2021-09-10 234.15 235.36 231.71 233.32 0.7M
2021-09-09 234.25 235.50 232.31 232.98 0.8M
2021-09-08 233.07 234.22 231.45 233.68 0.8M
2021-09-07 238.01 238.24 232.70 233.85 1.1M
2021-09-03 237.11 241.35 236.96 238.57 1.0M
2021-09-02 235.79 237.77 234.67 236.97 0.8M
2021-09-01 236.01 237.03 231.20 234.87 1.0M
2021-08-31 238.69 238.86 235.11 235.98 1.0M
2021-08-30 241.09 241.62 237.22 238.69 0.9M
2021-08-27 238.12 241.73 237.01 240.30 1.3M
2021-08-26 238.40 240.34 236.64 236.98 1.1M
2021-08-25 236.08 239.69 235.69 238.47 1.0M
2021-08-24 233.20 237.09 233.20 236.14 1.2M
2021-08-23 233.25 236.23 232.36 235.25 1.5M
2021-08-20 231.05 232.67 230.11 231.67 1.0M
2021-08-19 230.63 232.94 229.73 231.50 1.2M
2021-08-18 234.53 236.50 233.37 233.58 1.1M
2021-08-17 237.94 238.06 233.65 235.84 0.9M
2021-08-16 237.00 239.82 235.59 239.29 0.8M
2021-08-13 239.51 239.79 236.82 237.72 0.9M
2021-08-12 242.32 242.80 237.49 239.13 1.0M
2021-08-11 234.88 242.13 233.75 241.80 1.2M
2021-08-10 231.45 235.53 230.22 233.77 0.9M
2021-08-09 228.66 231.43 227.70 230.65 0.8M
2021-08-06 229.85 231.09 228.85 229.08 0.9M
2021-08-05 232.87 234.25 227.38 228.27 1.5M
2021-08-04 231.92 235.39 230.94 231.07 1.2M
2021-08-03 229.00 235.12 227.20 233.05 1.9M
2021-08-02 232.81 234.15 228.85 229.06 1.2M
2021-07-30 232.83 233.47 231.39 232.10 1.1M
2021-07-29 234.34 234.75 231.03 233.15 1.5M
2021-07-28 233.36 234.57 230.20 232.02 2.1M
2021-07-27 236.51 236.92 231.93 233.80 1.3M
2021-07-26 237.21 238.69 235.69 236.50 0.8M
2021-07-23 239.26 239.26 236.81 237.44 0.6M
2021-07-22 239.64 239.64 236.46 237.44 0.5M
2021-07-21 239.32 241.58 238.28 239.38 0.7M
2021-07-20 234.39 238.72 232.44 237.94 1.1M
2021-07-19 234.13 235.18 230.26 233.13 0.9M
2021-07-16 243.08 243.34 238.22 238.62 0.6M
2021-07-15 238.35 241.51 238.35 240.12 0.7M
2021-07-14 242.40 242.40 237.78 239.01 0.9M
2021-07-13 243.34 245.44 241.31 241.49 0.8M
2021-07-12 241.20 243.94 239.70 243.28 1.0M
2021-07-09 241.14 243.39 241.07 242.70 0.8M
2021-07-08 235.29 239.27 234.42 237.48 0.8M
2021-07-07 234.61 239.28 234.61 238.92 0.8M
2021-07-06 241.11 241.41 233.11 236.33 1.0M
2021-07-02 242.86 242.90 240.81 241.84 0.8M
2021-07-01 244.99 245.68 240.91 242.13 1.1M
2021-06-30 240.49 244.56 240.43 243.81 1.0M
2021-06-29 243.39 244.02 238.94 239.61 0.6M
2021-06-28 240.85 241.48 238.76 241.27 1.1M
2021-06-25 240.67 242.72 239.96 240.85 1.1M
2021-06-24 239.00 240.90 237.52 239.11 1.0M
2021-06-23 237.60 239.19 235.24 238.00 0.9M
2021-06-22 237.29 238.47 235.48 237.01 0.9M
2021-06-21 235.56 239.24 235.46 235.89 1.0M
2021-06-18 232.83 236.42 230.85 233.00 3.0M
2021-06-17 246.23 247.74 234.88 237.33 2.1M
2021-06-16 248.89 249.72 245.46 246.00 0.9M
2021-06-15 249.22 250.42 247.88 250.10 0.7M
2021-06-14 249.28 250.18 246.87 248.44 1.1M
2021-06-11 253.25 254.58 249.09 250.00 1.7M
2021-06-10 258.20 259.13 251.45 252.24 1.2M
2021-06-09 258.66 260.02 256.68 256.77 0.7M
2021-06-08 259.01 260.36 256.07 259.92 0.7M
2021-06-07 264.51 264.64 257.80 259.22 1.1M
2021-06-04 261.48 265.09 261.19 264.22 0.7M
2021-06-03 258.78 263.32 257.87 260.97 0.9M
2021-06-02 261.76 262.26 258.75 259.85 0.8M
2021-06-01 261.49 263.55 260.06 261.76 1.0M
2021-05-28 259.95 260.00 256.35 257.28 0.9M
2021-05-27 258.51 259.90 256.22 259.20 2.4M
2021-05-26 254.40 255.69 252.85 255.10 0.9M
2021-05-25 256.53 257.29 253.89 254.35 0.9M
2021-05-24 257.91 259.31 255.48 255.53 0.6M
2021-05-21 256.16 258.76 255.41 256.79 0.8M
2021-05-20 258.98 259.47 254.68 255.17 1.1M
2021-05-19 255.30 259.34 252.78 259.24 1.0M
2021-05-18 264.86 265.32 259.00 259.09 0.9M
2021-05-17 270.00 270.84 265.08 266.32 1.0M
2021-05-14 265.28 266.32 263.19 265.67 0.6M
2021-05-13 257.86 264.78 257.59 262.93 0.7M
2021-05-12 265.86 266.80 257.14 257.67 1.0M
2021-05-11 268.74 269.00 261.79 264.78 0.9M
2021-05-10 268.63 273.65 268.05 270.74 1.0M
2021-05-07 264.59 266.96 261.61 266.39 1.0M
2021-05-06 262.57 265.93 261.62 265.93 1.0M
2021-05-05 256.25 262.42 253.86 260.97 1.0M
2021-05-04 252.74 256.77 247.03 255.61 1.4M
2021-05-03 254.00 255.56 251.70 253.62 1.0M
2021-04-30 255.55 255.55 251.82 252.04 0.8M
2021-04-29 256.13 256.86 253.62 256.78 0.7M
2021-04-28 257.89 259.09 254.37 255.38 1.0M
2021-04-27 258.71 260.07 255.71 257.83 1.1M
2021-04-26 263.25 264.81 258.93 259.05 1.0M
2021-04-23 261.36 263.95 261.36 262.47 0.7M
2021-04-22 264.23 264.67 260.91 261.12 0.6M
2021-04-21 259.10 263.67 257.11 263.07 0.9M
2021-04-20 262.81 262.81 258.39 259.98 0.9M
2021-04-19 263.76 264.43 260.45 262.81 1.0M
2021-04-16 264.61 266.05 261.57 264.35 1.9M
2021-04-15 262.34 264.41 260.38 261.96 0.9M
2021-04-14 262.00 264.30 260.29 261.42 1.0M
2021-04-13 261.23 261.23 256.95 260.42 1.2M
2021-04-12 260.22 261.51 258.11 261.23 0.9M
2021-04-09 258.78 259.93 256.34 259.38 1.0M
2021-04-08 257.53 258.44 255.22 256.94 1.1M
2021-04-07 260.22 261.71 256.35 258.17 0.8M
2021-04-06 261.82 265.96 259.69 260.16 0.9M
2021-04-05 260.29 262.13 258.80 261.52 0.9M
2021-04-01 259.40 260.07 256.20 257.72 1.2M
2021-03-31 264.64 265.96 259.08 259.11 1.1M
2021-03-30 260.87 265.90 260.87 263.52 0.9M
2021-03-29 260.00 265.00 260.00 260.84 0.9M
2021-03-26 262.99 263.41 259.49 262.42 0.8M
2021-03-25 257.93 262.13 253.54 261.18 0.9M
2021-03-24 257.19 261.00 257.19 257.70 0.9M
2021-03-23 259.26 262.47 254.64 255.50 1.3M
2021-03-22 266.42 266.78 261.03 263.48 1.2M
2021-03-19 267.20 268.94 262.54 265.90 2.5M
2021-03-18 269.70 274.76 267.25 268.26 1.0M
2021-03-17 268.32 270.67 265.95 269.64 0.8M
2021-03-16 276.06 277.09 265.27 266.92 1.3M
2021-03-15 273.37 276.00 271.94 275.99 0.9M
2021-03-12 270.39 274.48 269.98 273.92 0.8M
2021-03-11 272.81 273.81 269.43 269.80 0.9M
2021-03-10 268.27 274.06 266.68 273.13 1.0M
2021-03-09 269.87 273.09 266.51 266.67 0.9M
2021-03-08 268.99 273.30 266.92 268.81 1.1M
2021-03-05 261.18 267.33 258.05 265.86 1.3M
2021-03-04 268.29 268.29 254.85 258.61 1.2M
2021-03-03 257.60 264.44 257.32 261.67 1.2M
2021-03-02 262.02 262.71 255.68 257.68 0.9M
2021-03-01 256.25 265.15 256.25 262.98 1.1M
2021-02-26 255.74 256.64 251.81 253.20 0.9M
2021-02-25 258.26 259.54 253.90 255.53 1.0M
2021-02-24 252.31 260.26 251.62 259.12 1.1M
2021-02-23 250.12 252.88 246.31 250.90 1.1M
2021-02-22 245.36 250.17 245.36 249.27 0.9M
2021-02-19 243.24 248.55 242.34 246.76 1.0M
2021-02-18 239.50 241.69 237.72 241.67 1.1M
2021-02-17 244.23 245.81 238.85 241.81 0.9M
2021-02-16 244.47 247.57 243.26 244.48 0.8M
2021-02-12 243.53 244.45 239.89 243.97 0.8M
2021-02-11 245.12 246.46 238.45 243.21 1.0M
2021-02-10 247.04 248.63 242.66 245.11 1.0M
2021-02-09 239.23 246.11 237.49 244.98 1.4M
2021-02-08 237.05 238.76 234.00 238.61 1.3M
2021-02-05 233.41 234.12 228.21 229.63 1.5M
2021-02-04 235.11 238.99 229.12 232.08 1.3M
2021-02-03 234.00 236.50 231.98 235.54 1.0M
2021-02-02 233.81 237.44 230.50 233.90 1.1M
2021-02-01 236.78 238.51 230.93 232.97 1.1M
2021-01-29 240.90 241.82 232.54 234.42 1.1M
2021-01-28 240.94 247.54 240.01 242.20 0.9M
2021-01-27 242.77 244.46 237.67 239.10 1.5M
2021-01-26 247.29 248.37 245.56 246.82 0.9M
2021-01-25 246.23 250.16 244.76 246.54 1.0M
2021-01-22 247.08 248.32 242.45 247.00 1.1M
2021-01-21 237.59 254.13 236.11 248.03 2.7M
2021-01-20 239.46 239.46 235.00 236.53 1.2M
2021-01-19 240.28 241.44 236.94 238.36 1.1M
2021-01-15 239.31 239.31 233.28 237.24 1.8M
2021-01-14 241.57 244.00 241.10 241.33 0.8M
2021-01-13 242.08 243.15 239.79 240.87 1.0M
2021-01-12 236.75 242.69 236.54 242.03 1.0M
2021-01-11 232.73 238.39 231.64 236.68 1.1M
2021-01-08 240.16 241.25 231.30 234.31 1.5M
2021-01-07 235.89 239.76 234.15 239.21 1.4M
2021-01-06 223.84 236.25 223.75 233.59 1.4M
2021-01-05 220.60 223.93 220.60 221.63 1.3M
2021-01-04 227.68 229.15 219.75 221.37 1.0M