|
Closing price on 8/14/2026
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
23.60 |
| Volume |
169,100 |
| Split-adjusted Price |
24.00 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/22/2026
|
-0.70 / -2.86%
|
24.50
|
24.80
|
23.80
|
23.80
|
24.07
|
23.80
|
239,000
|
|
|
7/21/2026
|
-0.55 / -2.20%
|
24.60
|
25.05
|
24.50
|
24.50
|
24.76
|
24.50
|
142,100
|
|
|
7/20/2026
|
-1.05 / -4.02%
|
25.80
|
25.80
|
25.00
|
25.05
|
25.31
|
25.05
|
157,200
|
|
|
7/17/2026
|
+0.20 / +0.77%
|
25.90
|
26.20
|
25.50
|
26.10
|
25.93
|
26.10
|
75,200
|
|
|
7/16/2026
|
0.00 / 0.00%
|
25.75
|
25.90
|
25.10
|
25.90
|
25.48
|
25.90
|
171,100
|
|
|
7/15/2026
|
-0.35 / -1.33%
|
26.05
|
26.55
|
25.60
|
25.90
|
25.93
|
25.90
|
162,800
|
|
|
7/14/2026
|
-0.20 / -0.76%
|
26.30
|
26.50
|
26.00
|
26.25
|
26.15
|
26.25
|
136,100
|
|
|
7/13/2026
|
-0.55 / -2.04%
|
27.00
|
27.00
|
26.25
|
26.45
|
26.45
|
26.45
|
255,600
|
|
|
7/10/2026
|
-0.05 / -0.18%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.71
|
27.00
|
207,900
|
|
|
7/9/2026
|
-0.15 / -0.55%
|
27.20
|
27.20
|
26.90
|
27.05
|
26.97
|
27.05
|
158,000
|
|
|
7/8/2026
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.90
|
27.20
|
27.05
|
27.20
|
231,900
|
|
|
7/7/2026
|
-0.05 / -0.18%
|
27.00
|
27.15
|
26.80
|
27.10
|
26.99
|
27.10
|
163,500
|
|
|
7/6/2026
|
-0.10 / -0.37%
|
27.15
|
27.60
|
26.80
|
27.15
|
27.27
|
27.15
|
214,600
|
|
|