|
Closing price on 9/7/2026
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
23.50 |
| Volume |
163,900 |
| Split-adjusted Price |
23.50 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2026
|
-0.20 / -0.80%
|
24.90
|
25.20
|
24.60
|
24.70
|
24.78
|
24.70
|
124,400
|
|
|
8/11/2026
|
+0.10 / +0.40%
|
24.95
|
25.25
|
24.85
|
24.90
|
25.02
|
24.90
|
168,700
|
|
|
8/10/2026
|
+0.20 / +0.81%
|
24.95
|
24.95
|
24.60
|
24.80
|
24.80
|
24.80
|
146,500
|
|
|
8/7/2026
|
-0.35 / -1.40%
|
24.35
|
24.95
|
24.35
|
24.60
|
24.72
|
24.60
|
114,700
|
|
|
8/6/2026
|
-0.35 / -1.38%
|
25.30
|
25.30
|
24.70
|
24.95
|
24.85
|
24.95
|
77,600
|
|
|
8/5/2026
|
-0.10 / -0.39%
|
25.50
|
25.60
|
24.60
|
25.30
|
25.05
|
25.30
|
201,200
|
|
|
8/4/2026
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.30
|
25.40
|
25.48
|
25.40
|
104,100
|
|
|
8/3/2026
|
+1.30 / +5.35%
|
24.90
|
25.75
|
24.45
|
25.60
|
25.36
|
25.60
|
222,300
|
|
|
7/31/2026
|
+0.20 / +0.83%
|
24.35
|
24.70
|
24.15
|
24.30
|
24.37
|
24.30
|
335,600
|
|
|
7/30/2026
|
+0.15 / +0.63%
|
23.50
|
24.35
|
23.50
|
24.10
|
24.11
|
24.10
|
196,400
|
|
|
7/29/2026
|
+0.10 / +0.42%
|
23.90
|
23.95
|
23.50
|
23.95
|
23.67
|
23.95
|
183,900
|
|
|
7/28/2026
|
+0.25 / +1.06%
|
22.45
|
23.90
|
22.45
|
23.85
|
23.11
|
23.85
|
322,200
|
|
|
7/27/2026
|
-1.10 / -4.45%
|
24.70
|
24.70
|
23.50
|
23.60
|
23.93
|
23.60
|
201,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
24.65
|
24.70
|
24.00
|
24.70
|
24.39
|
24.70
|
125,200
|
|
|
7/23/2026
|
+0.90 / +3.78%
|
23.00
|
24.70
|
22.20
|
24.70
|
23.42
|
24.70
|
465,954
|
|
|