Cummins

CMI
🏛️ usa →
432.59
Last Update: 2025-10-02
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
2022-12-30 240.72 242.39 239.36 242.29 0.5M
2022-12-29 242.81 243.46 239.15 241.73 0.7M
2022-12-28 244.94 245.46 239.68 241.30 0.5M
2022-12-27 242.03 246.42 241.87 244.09 0.8M
2022-12-23 240.99 243.81 239.86 241.26 0.4M
2022-12-22 240.40 241.92 237.10 240.68 0.6M
2022-12-21 239.46 243.70 238.78 242.22 0.8M
2022-12-20 237.81 240.90 237.24 237.46 0.6M
2022-12-19 236.30 241.28 236.11 237.19 1.1M
2022-12-16 232.73 235.80 231.57 235.60 2.6M
2022-12-15 239.56 239.84 233.59 235.92 0.9M
2022-12-14 244.19 248.03 240.81 241.84 1.0M
2022-12-13 246.96 246.96 239.79 242.75 0.9M
2022-12-12 237.67 242.18 236.51 242.12 0.8M
2022-12-09 243.92 244.41 237.33 238.14 0.8M
2022-12-08 245.61 246.07 241.64 243.58 0.8M
2022-12-07 244.94 246.80 243.82 243.94 0.7M
2022-12-06 246.27 247.83 244.27 245.78 0.7M
2022-12-05 247.26 248.06 244.19 245.35 0.7M
2022-12-02 246.72 250.83 246.28 249.75 0.6M
2022-12-01 251.94 252.52 247.69 249.26 1.0M
2022-11-30 245.96 252.74 243.81 251.16 1.8M
2022-11-29 246.25 249.32 244.51 246.42 0.9M
2022-11-28 248.50 249.67 244.50 245.64 0.9M
2022-11-25 251.11 251.78 249.69 250.42 0.3M
2022-11-23 251.03 253.53 249.92 250.86 0.9M
2022-11-22 248.36 250.90 247.83 250.27 1.1M
2022-11-21 250.01 251.37 246.73 246.85 1.1M
2022-11-18 251.25 251.63 247.62 250.31 0.8M
2022-11-17 244.99 248.58 241.62 248.38 0.9M
2022-11-16 249.05 251.96 248.47 249.97 0.9M
2022-11-15 250.37 254.09 249.69 250.71 1.1M
2022-11-14 248.42 252.60 248.00 249.07 1.1M
2022-11-11 242.12 250.15 241.78 248.17 1.4M
2022-11-10 243.37 243.53 238.55 242.13 1.5M
2022-11-09 237.48 239.68 236.82 237.69 0.9M
2022-11-08 236.00 241.31 235.64 239.17 1.1M
2022-11-07 239.40 240.00 233.16 236.55 1.4M
2022-11-04 236.56 239.86 234.34 238.37 1.2M
2022-11-03 222.30 234.76 217.75 232.76 2.4M
2022-11-02 244.98 249.85 240.59 241.25 1.4M
2022-11-01 246.98 248.40 243.84 246.70 1.0M
2022-10-31 243.18 246.07 241.45 244.51 0.8M
2022-10-28 239.37 246.25 238.93 244.78 0.9M
2022-10-27 240.04 242.07 237.23 238.93 0.9M
2022-10-26 236.34 238.71 233.81 236.97 0.8M
2022-10-25 234.00 237.65 231.42 234.68 0.8M
2022-10-24 233.50 235.75 231.00 233.56 0.9M
2022-10-21 222.83 234.98 221.99 232.79 1.9M
2022-10-20 224.75 225.64 218.88 220.28 0.7M
2022-10-19 223.15 225.88 221.72 224.76 0.7M
2022-10-18 224.79 225.97 221.11 223.94 0.6M
2022-10-17 222.95 224.72 219.80 220.11 0.6M
2022-10-14 224.97 226.45 218.81 219.25 0.7M
2022-10-13 215.00 226.24 212.45 224.34 0.9M
2022-10-12 220.30 220.92 218.10 218.10 0.9M
2022-10-11 218.54 223.21 216.42 220.07 0.7M
2022-10-10 218.39 220.76 217.00 219.24 0.6M
2022-10-07 218.99 219.63 216.00 218.04 1.0M
2022-10-06 223.69 226.01 220.62 220.78 1.3M
2022-10-05 219.63 225.27 217.35 224.36 1.3M
2022-10-04 213.22 221.69 212.61 221.53 1.4M
2022-10-03 206.32 211.80 205.45 209.59 0.9M
2022-09-30 204.94 208.00 201.38 203.51 1.0M
2022-09-29 205.79 206.43 201.34 204.59 0.9M
2022-09-28 204.72 209.09 203.36 207.57 0.6M
2022-09-27 204.80 207.29 200.40 203.17 1.0M
2022-09-26 203.22 206.62 202.45 202.68 0.6M
2022-09-23 204.43 204.44 200.74 204.00 0.8M
2022-09-22 210.80 212.00 207.04 207.04 0.8M
2022-09-21 214.25 216.22 210.74 210.76 0.9M
2022-09-20 213.50 213.83 211.29 212.69 0.6M
2022-09-19 209.12 215.44 208.84 215.11 0.5M
2022-09-16 209.76 212.07 208.44 211.19 1.3M
2022-09-15 212.54 214.56 210.70 211.51 0.6M
2022-09-14 212.89 214.23 210.83 213.26 0.6M
2022-09-13 215.04 216.99 211.56 212.68 0.8M
2022-09-12 219.81 221.78 218.74 219.61 0.6M
2022-09-09 217.81 219.34 216.53 218.47 0.6M
2022-09-08 213.92 215.03 211.25 214.80 0.6M
2022-09-07 212.14 216.66 211.19 216.00 0.7M
2022-09-06 214.15 215.68 211.26 212.44 0.6M
2022-09-02 217.82 218.55 211.95 212.87 0.6M
2022-09-01 213.88 215.20 212.12 214.92 0.7M
2022-08-31 217.75 218.08 213.93 215.37 1.1M
2022-08-30 221.90 222.09 216.73 218.16 0.7M
2022-08-29 220.55 222.55 219.84 221.29 0.7M
2022-08-26 230.19 230.32 222.35 222.50 0.9M
2022-08-25 226.75 229.13 226.05 228.97 0.6M
2022-08-24 224.60 225.63 223.46 225.29 0.6M
2022-08-23 224.73 227.51 223.46 225.02 0.9M
2022-08-22 225.11 225.82 223.46 224.40 0.7M
2022-08-19 229.31 229.59 227.43 228.58 0.6M
2022-08-18 229.58 230.73 228.60 230.20 0.5M
2022-08-17 229.24 232.63 228.53 230.27 0.9M
2022-08-16 230.17 233.85 230.17 232.40 0.8M
2022-08-15 225.82 231.10 225.50 230.74 0.8M
2022-08-12 224.13 227.86 223.25 227.76 0.7M
2022-08-11 224.16 225.61 222.94 223.88 0.9M
2022-08-10 221.74 222.95 221.14 221.89 0.6M
2022-08-09 219.27 219.48 216.96 218.12 0.6M
2022-08-08 222.81 223.20 218.56 219.51 0.7M
2022-08-05 217.96 220.45 217.45 220.02 0.7M
2022-08-04 216.49 221.26 216.30 219.54 0.7M
2022-08-03 219.62 220.00 217.00 217.77 0.9M
2022-08-02 218.99 223.94 215.70 218.61 1.4M
2022-08-01 218.28 220.30 216.28 217.84 1.1M
2022-07-29 216.44 221.54 215.63 221.31 1.1M
2022-07-28 210.47 216.05 210.04 215.19 1.3M
2022-07-27 205.01 210.53 203.46 209.17 1.0M
2022-07-26 205.46 208.13 202.89 204.45 0.6M
2022-07-25 206.33 207.61 204.22 206.29 0.7M
2022-07-22 206.82 207.43 203.57 205.20 0.7M
2022-07-21 204.17 206.23 203.29 206.13 0.6M
2022-07-20 201.38 206.78 200.34 205.68 1.0M
2022-07-19 199.94 205.73 199.57 205.05 1.3M
2022-07-18 198.50 199.43 195.84 197.62 0.9M
2022-07-15 198.10 198.88 195.30 196.36 2.9M
2022-07-14 195.95 196.08 191.60 194.83 1.0M
2022-07-13 198.53 202.86 197.58 199.59 1.0M
2022-07-12 196.69 203.93 196.36 201.17 1.1M
2022-07-11 199.45 201.37 196.36 196.79 0.7M
2022-07-08 201.34 202.19 198.00 200.53 1.0M
2022-07-07 201.17 203.61 199.92 201.28 1.1M
2022-07-06 193.58 196.13 191.52 194.52 0.7M
2022-07-05 189.80 194.20 187.92 194.08 0.8M
2022-07-01 194.18 196.98 190.75 194.11 0.8M
2022-06-30 191.19 194.41 189.10 193.53 0.7M
2022-06-29 196.37 196.37 192.74 193.75 0.7M
2022-06-28 197.33 201.25 195.50 196.06 0.7M
2022-06-27 196.95 198.89 193.21 195.38 0.6M
2022-06-24 188.02 195.10 187.93 195.02 1.1M
2022-06-23 192.69 194.46 184.28 185.89 1.2M
2022-06-22 191.76 195.68 191.58 193.87 0.8M
2022-06-21 195.50 197.12 192.61 196.19 0.7M
2022-06-17 188.10 192.56 186.71 191.55 2.0M
2022-06-16 195.18 196.19 186.17 189.15 1.4M
2022-06-15 197.61 201.90 197.19 199.16 0.7M
2022-06-14 196.06 199.15 194.99 196.61 0.8M
2022-06-13 200.91 201.29 194.89 196.20 1.2M
2022-06-10 207.72 208.26 204.43 205.50 0.7M
2022-06-09 212.29 214.29 211.07 211.50 0.8M
2022-06-08 214.64 216.90 212.90 213.78 0.7M
2022-06-07 210.83 215.47 208.32 215.26 0.7M
2022-06-06 212.00 214.18 211.03 212.65 0.8M
2022-06-03 209.89 211.92 209.29 211.02 0.6M
2022-06-02 209.40 211.79 207.67 211.64 0.6M
2022-06-01 211.10 211.16 204.35 207.85 0.7M
2022-05-31 205.76 210.34 204.07 209.12 1.2M
2022-05-27 206.53 208.88 206.17 207.97 0.6M
2022-05-26 205.00 207.65 202.92 203.55 0.7M
2022-05-25 196.61 203.51 195.87 202.62 1.1M
2022-05-24 198.34 198.43 192.57 196.51 0.9M
2022-05-23 200.55 202.84 197.97 198.74 0.6M
2022-05-20 201.95 202.34 193.68 197.31 0.8M
2022-05-19 200.03 204.91 196.90 201.88 0.9M
2022-05-18 207.77 209.96 203.57 204.16 1.4M
2022-05-17 206.48 208.67 203.69 208.20 0.8M
2022-05-16 200.71 204.24 198.28 202.69 0.8M
2022-05-13 200.59 203.06 198.26 201.12 1.0M
2022-05-12 195.00 199.62 194.55 199.44 1.1M
2022-05-11 198.50 200.40 194.59 196.18 1.1M
2022-05-10 204.93 205.08 194.31 197.41 1.0M
2022-05-09 198.89 204.50 198.56 202.71 1.0M
2022-05-06 204.34 204.34 198.12 201.72 0.9M
2022-05-05 205.61 207.34 202.08 204.03 0.8M
2022-05-04 200.84 209.04 199.59 208.75 1.2M
2022-05-03 195.00 205.66 195.00 202.13 1.5M
2022-05-02 189.28 195.51 187.72 194.93 1.3M
2022-04-29 193.43 195.85 188.42 189.19 0.9M
2022-04-28 196.08 196.77 192.53 194.48 0.9M
2022-04-27 190.53 197.13 190.42 194.87 0.9M
2022-04-26 194.86 197.93 190.45 190.59 0.9M
2022-04-25 198.00 198.00 191.37 196.15 1.4M
2022-04-22 204.85 205.61 198.86 199.20 0.9M
2022-04-21 207.20 209.62 206.11 206.86 1.0M
2022-04-20 203.50 205.75 202.86 204.81 0.9M
2022-04-19 197.39 201.94 197.39 201.28 1.2M
2022-04-18 195.64 198.64 195.64 196.71 0.6M
2022-04-14 195.12 197.02 193.93 195.94 1.0M
2022-04-13 191.76 195.38 191.55 194.60 0.8M
2022-04-12 193.14 197.23 192.17 192.58 1.0M
2022-04-11 194.69 198.35 192.74 192.93 1.1M
2022-04-08 195.68 197.81 193.34 194.69 1.3M
2022-04-07 197.62 197.79 194.41 196.11 0.9M
2022-04-06 198.05 198.85 195.14 198.51 1.2M
2022-04-05 201.83 203.03 197.80 200.09 1.2M
2022-04-04 200.13 202.86 194.00 202.29 1.9M
2022-04-01 206.87 207.12 198.41 201.03 1.3M
2022-03-31 208.41 209.54 205.00 205.11 1.1M
2022-03-30 212.12 212.12 208.13 209.57 0.7M
2022-03-29 209.22 213.01 208.95 212.38 0.7M
2022-03-28 208.85 208.85 204.71 207.72 0.6M
2022-03-25 209.24 210.20 207.58 209.66 0.6M
2022-03-24 209.23 211.84 207.51 209.24 0.8M
2022-03-23 207.56 210.50 206.57 208.03 1.1M
2022-03-22 208.19 211.04 207.73 209.67 1.1M
2022-03-21 205.61 209.37 204.44 206.15 1.0M
2022-03-18 202.47 207.08 199.28 206.75 3.5M
2022-03-17 202.26 206.51 202.11 205.41 0.7M
2022-03-16 199.57 205.47 198.42 205.26 1.3M
2022-03-15 199.24 200.59 196.43 198.47 0.9M
2022-03-14 197.40 201.19 196.23 197.77 1.1M
2022-03-11 198.81 199.53 195.06 195.29 1.2M
2022-03-10 195.75 198.12 193.68 197.20 1.0M
2022-03-09 196.69 200.88 196.47 198.44 1.4M
2022-03-08 191.47 201.01 189.62 193.01 1.7M
2022-03-07 201.51 202.16 189.50 189.60 2.7M
2022-03-04 204.16 205.92 199.25 202.04 1.8M
2022-03-03 208.24 212.10 205.89 208.99 1.3M
2022-03-02 198.03 209.26 197.80 207.08 2.2M
2022-03-01 203.68 205.00 192.02 196.07 2.2M
2022-02-28 201.10 206.13 200.73 204.12 2.0M
2022-02-25 203.91 206.67 202.56 203.85 1.5M
2022-02-24 202.08 204.00 198.13 203.27 1.5M
2022-02-23 214.51 215.27 204.97 205.83 1.9M
2022-02-22 220.72 220.72 213.47 214.09 1.6M
2022-02-18 217.37 221.92 217.00 218.05 0.8M
2022-02-17 220.48 223.50 217.58 218.69 1.0M
2022-02-16 221.47 226.34 220.75 223.31 1.3M
2022-02-15 220.98 224.26 220.58 222.38 0.9M
2022-02-14 223.87 224.00 218.00 219.44 1.0M
2022-02-11 222.97 226.42 220.65 222.17 0.9M
2022-02-10 223.29 228.60 222.19 223.22 1.0M
2022-02-09 223.81 226.78 223.12 225.50 1.1M
2022-02-08 228.13 229.37 220.44 223.51 1.4M
2022-02-07 229.12 229.40 225.73 226.54 1.3M
2022-02-04 226.16 230.85 222.69 228.60 1.2M
2022-02-03 219.00 234.20 218.80 227.25 1.8M
2022-02-02 225.40 226.57 221.88 226.47 1.8M
2022-02-01 220.33 226.47 219.98 225.53 0.9M
2022-01-31 219.21 221.02 215.80 220.88 1.1M
2022-01-28 222.21 222.86 214.29 220.99 1.1M
2022-01-27 227.75 230.10 222.26 224.08 0.8M
2022-01-26 228.16 232.95 224.32 225.85 1.6M
2022-01-25 221.20 229.12 215.24 226.66 1.3M
2022-01-24 219.89 224.97 216.93 224.00 1.6M
2022-01-21 226.84 227.50 222.75 223.36 1.0M
2022-01-20 231.28 232.50 225.94 226.72 1.2M
2022-01-19 236.89 237.02 230.31 231.10 1.3M
2022-01-18 235.79 237.15 232.55 236.00 1.2M
2022-01-14 234.20 237.73 232.97 237.54 1.0M
2022-01-13 232.20 238.05 232.20 235.98 0.8M
2022-01-12 232.52 233.84 230.08 231.66 0.8M
2022-01-11 232.00 233.21 228.51 232.39 1.0M
2022-01-10 235.51 236.40 229.40 231.38 1.0M
2022-01-07 230.00 235.00 229.49 234.35 1.3M
2022-01-06 229.04 233.00 227.76 230.19 1.1M
2022-01-05 228.25 232.32 226.92 226.95 1.5M
2022-01-04 221.53 228.64 220.76 227.91 1.0M
2022-01-03 218.71 220.78 218.27 219.53 0.9M