Closing price on 1/10/2022
|
|
Open |
58.90 |
High |
58.90 |
Low |
57.00 |
Volume |
50,400 |
Split-adjusted Price |
29.74 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
-2.00 / -3.39%
|
58.90
|
58.90
|
57.00
|
57.00
|
57.58
|
29.74
|
50,400
|
|
1/7/2022
|
-1.00 / -1.67%
|
59.40
|
59.40
|
58.80
|
59.00
|
58.92
|
30.78
|
40,600
|
|
1/6/2022
|
-2.20 / -3.54%
|
61.80
|
61.80
|
58.00
|
60.00
|
58.50
|
31.30
|
91,100
|
|
1/5/2022
|
+1.20 / +1.97%
|
62.50
|
62.50
|
60.00
|
62.20
|
61.64
|
32.45
|
21,900
|
|
1/4/2022
|
+1.00 / +1.67%
|
60.00
|
61.00
|
57.60
|
61.00
|
59.45
|
31.82
|
118,800
|
|
12/31/2021
|
+0.50 / +0.84%
|
60.00
|
60.00
|
58.70
|
60.00
|
59.42
|
31.30
|
13,900
|
|
12/30/2021
|
-0.50 / -0.83%
|
60.20
|
60.50
|
59.40
|
59.50
|
60.15
|
31.04
|
17,400
|
|
12/29/2021
|
0.00 / 0.00%
|
59.20
|
60.30
|
58.50
|
60.00
|
59.47
|
31.30
|
13,100
|
|
12/28/2021
|
+0.30 / +0.50%
|
59.50
|
60.00
|
59.00
|
60.00
|
59.70
|
31.30
|
12,700
|
|
12/27/2021
|
+0.70 / +1.19%
|
57.00
|
60.00
|
57.00
|
59.70
|
58.67
|
31.15
|
19,500
|
|
12/24/2021
|
+1.00 / +1.72%
|
58.10
|
59.80
|
58.00
|
59.00
|
58.74
|
30.78
|
18,700
|
|
12/23/2021
|
-1.40 / -2.36%
|
58.50
|
59.40
|
58.00
|
58.00
|
58.29
|
30.26
|
36,800
|
|
12/22/2021
|
+0.10 / +0.17%
|
59.00
|
59.90
|
58.00
|
59.40
|
58.62
|
30.99
|
81,600
|
|
12/21/2021
|
0.00 / 0.00%
|
59.00
|
59.30
|
58.10
|
59.30
|
58.87
|
30.94
|
41,700
|
|
12/20/2021
|
-1.10 / -1.82%
|
60.00
|
61.00
|
59.00
|
59.30
|
59.64
|
30.94
|
78,000
|
|
12/17/2021
|
+0.30 / +0.50%
|
60.10
|
60.90
|
59.80
|
60.40
|
60.06
|
31.51
|
67,100
|
|
12/16/2021
|
-0.20 / -0.33%
|
60.00
|
60.60
|
59.60
|
60.10
|
59.98
|
31.35
|
42,800
|
|
12/15/2021
|
-0.20 / -0.33%
|
60.40
|
60.90
|
60.30
|
60.30
|
60.49
|
31.46
|
73,100
|
|
12/14/2021
|
-1.00 / -1.63%
|
62.50
|
62.50
|
60.40
|
60.50
|
60.61
|
31.56
|
80,200
|
|
12/13/2021
|
-0.50 / -0.81%
|
62.90
|
62.90
|
61.10
|
61.50
|
61.50
|
32.08
|
37,400
|
|
12/10/2021
|
+1.00 / +1.64%
|
61.00
|
62.00
|
60.20
|
62.00
|
60.51
|
32.34
|
43,400
|
|
12/9/2021
|
+0.30 / +0.49%
|
60.80
|
61.00
|
60.10
|
61.00
|
60.52
|
31.82
|
21,300
|
|
12/8/2021
|
-0.10 / -0.16%
|
60.80
|
61.00
|
60.00
|
60.70
|
60.44
|
31.67
|
85,800
|
|
12/7/2021
|
+0.70 / +1.16%
|
60.10
|
62.40
|
60.10
|
60.80
|
60.56
|
31.72
|
140,600
|
|
12/6/2021
|
-0.80 / -1.31%
|
61.00
|
61.00
|
60.10
|
60.10
|
60.43
|
31.35
|
90,100
|
|
12/3/2021
|
-1.50 / -2.40%
|
62.40
|
62.40
|
60.80
|
60.90
|
61.23
|
31.77
|
215,600
|
|
12/2/2021
|
-0.10 / -0.16%
|
62.50
|
62.60
|
61.60
|
62.40
|
62.07
|
32.55
|
217,500
|
|
12/1/2021
|
+0.50 / +0.81%
|
62.10
|
63.50
|
62.10
|
62.50
|
62.35
|
32.61
|
270,200
|
|
11/30/2021
|
-1.80 / -2.82%
|
63.10
|
63.80
|
62.00
|
62.00
|
62.92
|
32.34
|
99,200
|
|
11/29/2021
|
-1.70 / -2.60%
|
63.10
|
66.40
|
62.00
|
63.80
|
63.16
|
33.28
|
67,000
|
|
|