|
Closing price on 10/20/2026
|
|
| Open |
19.60 |
| High |
19.85 |
| Low |
19.60 |
| Volume |
135,100 |
| Split-adjusted Price |
19.80 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2026
|
+0.10 / +0.51%
|
19.60
|
19.85
|
19.60
|
19.80
|
19.74
|
19.80
|
135,100
|
|
|
10/19/2026
|
-0.05 / -0.25%
|
20.10
|
20.20
|
19.65
|
19.70
|
19.89
|
19.70
|
136,000
|
|
|
10/16/2026
|
+0.50 / +2.60%
|
19.50
|
19.90
|
19.50
|
19.75
|
19.79
|
19.75
|
304,200
|
|
|
10/15/2026
|
+0.10 / +0.52%
|
19.15
|
19.50
|
19.15
|
19.25
|
19.29
|
19.25
|
261,600
|
|
|
10/14/2026
|
-0.20 / -1.03%
|
19.20
|
19.40
|
19.00
|
19.15
|
19.11
|
19.15
|
281,000
|
|
|
10/13/2026
|
-0.45 / -2.27%
|
19.55
|
19.80
|
19.15
|
19.35
|
19.47
|
19.35
|
404,200
|
|
|
10/12/2026
|
-0.25 / -1.25%
|
19.90
|
20.00
|
19.75
|
19.80
|
19.85
|
19.80
|
146,200
|
|
|
10/9/2026
|
-0.35 / -1.72%
|
20.20
|
20.40
|
19.80
|
20.05
|
20.02
|
20.05
|
393,700
|
|
|
10/8/2026
|
-0.10 / -0.49%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.35
|
20.40
|
255,700
|
|
|
10/7/2026
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.15
|
20.50
|
20.43
|
20.50
|
199,490
|
|
|
10/6/2026
|
-0.60 / -2.86%
|
21.00
|
21.50
|
20.10
|
20.40
|
20.52
|
20.40
|
306,900
|
|
|
10/5/2026
|
-0.10 / -0.47%
|
21.00
|
21.35
|
21.00
|
21.00
|
21.05
|
21.00
|
145,500
|
|
|
10/2/2026
|
-0.10 / -0.47%
|
21.05
|
21.45
|
21.05
|
21.10
|
21.19
|
21.10
|
93,000
|
|
|
10/1/2026
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.24
|
21.20
|
98,500
|
|
|
9/30/2026
|
-0.80 / -3.64%
|
22.00
|
22.95
|
21.20
|
21.20
|
21.66
|
21.20
|
247,900
|
|
|
9/29/2026
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
22.00
|
21.78
|
22.00
|
205,300
|
|
|
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
|
|
|