|
Closing price on 2/19/2025
|
|
| Open |
44.65 |
| High |
45.30 |
| Low |
44.50 |
| Volume |
1,060,600 |
| Split-adjusted Price |
45.25 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
+0.65 / +1.46%
|
44.65
|
45.30
|
44.50
|
45.25
|
44.96
|
45.25
|
1,060,600
|
|
|
2/18/2025
|
+0.05 / +0.11%
|
44.60
|
44.90
|
44.50
|
44.60
|
44.60
|
44.60
|
590,500
|
|
|
2/17/2025
|
-0.45 / -1.00%
|
45.00
|
45.00
|
44.55
|
44.55
|
44.71
|
44.55
|
917,400
|
|
|
2/14/2025
|
-0.25 / -0.55%
|
45.60
|
45.60
|
45.00
|
45.00
|
45.21
|
45.00
|
811,200
|
|
|
2/13/2025
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.00
|
45.25
|
45.26
|
45.25
|
564,500
|
|
|
2/12/2025
|
+0.70 / +1.57%
|
44.80
|
45.75
|
44.80
|
45.35
|
45.23
|
45.35
|
862,700
|
|
|
2/11/2025
|
+0.60 / +1.36%
|
44.30
|
44.85
|
44.15
|
44.65
|
44.47
|
44.65
|
800,400
|
|
|
2/10/2025
|
-0.90 / -2.00%
|
44.95
|
44.95
|
44.05
|
44.05
|
44.30
|
44.05
|
1,854,100
|
|
|
2/7/2025
|
-0.25 / -0.55%
|
45.20
|
45.30
|
44.95
|
44.95
|
45.08
|
44.95
|
928,400
|
|
|
2/6/2025
|
-0.60 / -1.31%
|
46.00
|
46.10
|
45.00
|
45.20
|
45.28
|
45.20
|
745,500
|
|
|
2/5/2025
|
+0.40 / +0.88%
|
45.60
|
46.00
|
45.35
|
45.80
|
45.67
|
45.80
|
773,100
|
|
|
2/4/2025
|
+0.60 / +1.34%
|
45.20
|
45.50
|
45.05
|
45.40
|
45.24
|
45.40
|
794,800
|
|
|
2/3/2025
|
-2.30 / -4.88%
|
44.30
|
45.55
|
44.30
|
44.80
|
44.97
|
44.80
|
1,986,700
|
|
|
1/24/2025
|
-0.40 / -0.84%
|
47.60
|
47.90
|
46.90
|
47.10
|
47.28
|
47.10
|
730,300
|
|
|
1/23/2025
|
+1.10 / +2.37%
|
47.00
|
48.20
|
46.80
|
47.50
|
47.50
|
47.50
|
902,600
|
|
|
1/22/2025
|
-0.55 / -1.17%
|
47.00
|
47.35
|
46.40
|
46.40
|
46.88
|
46.40
|
564,400
|
|
|
1/21/2025
|
+0.35 / +0.75%
|
46.65
|
47.45
|
46.65
|
46.95
|
46.96
|
46.95
|
690,000
|
|
|
1/20/2025
|
-0.85 / -1.79%
|
47.80
|
47.80
|
46.60
|
46.60
|
47.06
|
46.60
|
674,100
|
|
|
1/17/2025
|
+1.35 / +2.93%
|
46.10
|
47.50
|
46.00
|
47.45
|
46.90
|
47.45
|
1,356,800
|
|
|
1/16/2025
|
+1.00 / +2.22%
|
45.80
|
46.40
|
45.50
|
46.10
|
45.88
|
46.10
|
956,900
|
|
|
1/15/2025
|
+0.30 / +0.67%
|
45.20
|
45.30
|
45.00
|
45.10
|
45.14
|
45.10
|
486,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
45.30
|
45.45
|
44.80
|
44.80
|
45.13
|
44.80
|
585,600
|
|
|
1/13/2025
|
+0.15 / +0.34%
|
44.30
|
44.90
|
43.90
|
44.80
|
44.19
|
44.80
|
1,582,000
|
|
|
1/10/2025
|
-1.35 / -2.93%
|
46.00
|
46.40
|
44.65
|
44.65
|
45.34
|
44.65
|
1,784,100
|
|
|
1/9/2025
|
-1.20 / -2.54%
|
47.30
|
47.45
|
46.00
|
46.00
|
46.55
|
46.00
|
1,644,800
|
|
|
1/8/2025
|
-0.95 / -1.97%
|
48.25
|
48.25
|
47.00
|
47.20
|
47.31
|
47.20
|
1,772,800
|
|
|
1/7/2025
|
-0.85 / -1.73%
|
49.10
|
49.30
|
48.00
|
48.15
|
48.72
|
48.15
|
1,680,200
|
|
|
1/6/2025
|
-0.35 / -0.71%
|
49.40
|
49.75
|
48.50
|
49.00
|
49.45
|
49.00
|
1,150,100
|
|
|
1/3/2025
|
+0.05 / +0.10%
|
49.30
|
50.40
|
49.25
|
49.35
|
49.84
|
49.35
|
1,894,600
|
|
|
1/2/2025
|
+0.05 / +0.10%
|
49.50
|
49.50
|
49.00
|
49.30
|
49.22
|
49.30
|
513,000
|
|
|