|
Closing price on 1/16/2015
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
26,610 |
| Split-adjusted Price |
3.52 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.52
|
26,610
|
|
|
1/15/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.44
|
41,650
|
|
|
1/14/2015
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.50
|
9.10
|
9.10
|
3.44
|
48,040
|
|
|
1/13/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.26
|
16,320
|
|
|
1/12/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.22
|
16,430
|
|
|
1/9/2015
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
3.26
|
22,140
|
|
|
1/8/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.22
|
10,850
|
|
|
1/7/2015
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.18
|
2,970
|
|
|
1/6/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.29
|
1,630
|
|
|
1/5/2015
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.29
|
2,830
|
|
|
12/31/2014
|
+0.10 / +1.14%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.37
|
7,820
|
|
|
12/30/2014
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.80
|
3.33
|
56,720
|
|
|
12/29/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.90
|
3.37
|
6,380
|
|
|
12/26/2014
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.37
|
7,520
|
|
|
12/25/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.37
|
23,200
|
|
|
12/24/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
3.37
|
1,200
|
|
|
12/23/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.41
|
13,310
|
|
|
12/22/2014
|
-0.30 / -3.23%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.41
|
26,910
|
|
|
12/19/2014
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.52
|
2,400
|
|
|
12/18/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.41
|
210
|
|
|
12/17/2014
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.70
|
9.00
|
9.00
|
3.41
|
55,620
|
|
|
12/16/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
3.48
|
71,090
|
|
|
12/15/2014
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
3.48
|
27,370
|
|
|
12/12/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.44
|
12,390
|
|
|
12/11/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.48
|
35,100
|
|
|
12/10/2014
|
+0.20 / +2.27%
|
8.50
|
9.10
|
8.50
|
9.00
|
9.00
|
3.41
|
31,750
|
|
|
12/9/2014
|
-0.60 / -6.38%
|
9.20
|
9.30
|
8.80
|
8.80
|
8.80
|
3.33
|
67,030
|
|
|
12/8/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
3.56
|
5,400
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.56
|
2,890
|
|
|
12/4/2014
|
+0.20 / +2.17%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
3.56
|
53,910
|
|
|