|
Closing price on 9/28/2026
|
|
| Open |
22.35 |
| High |
22.95 |
| Low |
21.95 |
| Volume |
216,400 |
| Split-adjusted Price |
22.00 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.45 / -2.00%
|
22.35
|
22.95
|
21.95
|
22.00
|
22.09
|
22.00
|
216,400
|
|
|
9/25/2026
|
-0.20 / -0.88%
|
22.65
|
22.95
|
22.45
|
22.45
|
22.58
|
22.45
|
169,800
|
|
|
9/24/2026
|
-0.15 / -0.66%
|
22.80
|
23.20
|
22.65
|
22.65
|
22.91
|
22.65
|
97,600
|
|
|
9/23/2026
|
-0.30 / -1.30%
|
23.00
|
23.45
|
22.80
|
22.80
|
22.96
|
22.80
|
95,600
|
|
|
9/22/2026
|
+0.40 / +1.76%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.35
|
23.10
|
136,400
|
|
|
9/21/2026
|
-0.40 / -1.73%
|
23.00
|
23.15
|
22.50
|
22.70
|
22.79
|
22.70
|
142,100
|
|
|
9/18/2026
|
+0.10 / +0.43%
|
23.15
|
23.55
|
23.00
|
23.10
|
23.19
|
23.10
|
90,500
|
|
|
9/17/2026
|
+0.20 / +0.88%
|
22.85
|
23.20
|
22.85
|
23.00
|
23.03
|
23.00
|
75,200
|
|
|
9/16/2026
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.80
|
22.80
|
22.88
|
22.80
|
72,000
|
|
|
9/15/2026
|
+0.30 / +1.33%
|
22.55
|
23.65
|
22.55
|
22.80
|
22.97
|
22.80
|
124,400
|
|
|
9/14/2026
|
-0.85 / -3.64%
|
23.35
|
23.40
|
22.50
|
22.50
|
23.08
|
22.50
|
152,000
|
|
|
9/11/2026
|
-0.40 / -1.68%
|
23.70
|
23.70
|
23.15
|
23.35
|
23.34
|
23.35
|
88,600
|
|
|
9/10/2026
|
+0.65 / +2.81%
|
23.10
|
23.90
|
23.00
|
23.75
|
23.43
|
23.75
|
208,200
|
|
|
9/9/2026
|
-0.20 / -0.86%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.18
|
23.10
|
134,400
|
|
|
9/8/2026
|
-0.20 / -0.85%
|
23.30
|
23.95
|
23.30
|
23.30
|
23.44
|
23.30
|
100,300
|
|
|
9/7/2026
|
-0.30 / -1.26%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.61
|
23.50
|
163,900
|
|
|
9/4/2026
|
-0.20 / -0.83%
|
23.95
|
24.05
|
23.75
|
23.80
|
23.91
|
23.80
|
168,900
|
|
|
9/3/2026
|
-0.40 / -1.64%
|
24.35
|
24.35
|
23.95
|
24.00
|
24.07
|
24.00
|
170,400
|
|
|
8/28/2026
|
+0.25 / +1.04%
|
24.15
|
24.90
|
24.15
|
24.40
|
24.56
|
24.40
|
154,200
|
|
|
8/27/2026
|
+0.05 / +0.21%
|
24.15
|
24.40
|
24.10
|
24.15
|
24.23
|
24.15
|
72,100
|
|
|
8/26/2026
|
0.00 / 0.00%
|
24.30
|
24.45
|
24.10
|
24.10
|
24.18
|
24.10
|
123,000
|
|
|
8/25/2026
|
-0.45 / -1.83%
|
24.70
|
24.70
|
24.10
|
24.10
|
24.33
|
24.10
|
135,600
|
|
|
8/24/2026
|
+0.05 / +0.20%
|
24.60
|
24.90
|
24.40
|
24.55
|
24.56
|
24.55
|
139,600
|
|
|
8/21/2026
|
+0.85 / +3.59%
|
23.70
|
24.50
|
23.65
|
24.50
|
24.06
|
24.50
|
130,200
|
|
|
8/20/2026
|
+0.05 / +0.21%
|
23.60
|
24.00
|
23.60
|
23.65
|
23.73
|
23.65
|
99,800
|
|
|
8/19/2026
|
-0.45 / -1.87%
|
24.10
|
24.10
|
23.50
|
23.60
|
23.74
|
23.60
|
73,800
|
|
|
8/18/2026
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
24.05
|
23.97
|
24.05
|
106,400
|
|
|
8/17/2026
|
+0.05 / +0.21%
|
24.45
|
24.45
|
23.70
|
24.05
|
23.90
|
24.05
|
77,400
|
|
|
8/14/2026
|
-0.30 / -1.23%
|
24.70
|
24.70
|
23.60
|
24.00
|
23.94
|
24.00
|
169,100
|
|
|
8/13/2026
|
-0.40 / -1.62%
|
24.70
|
25.20
|
24.30
|
24.30
|
24.54
|
24.30
|
179,900
|
|
|