|
Closing price on 1/20/2012
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
15,200 |
| Split-adjusted Price |
2.27 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.27
|
15,200
|
|
|
1/19/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
2.23
|
9,210
|
|
|
1/18/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.20
|
11,200
|
|
|
1/17/2012
|
-0.20 / -3.45%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
2.12
|
18,000
|
|
|
1/16/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.20
|
3,400
|
|
|
1/13/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.20
|
5,000
|
|
|
1/12/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.20
|
10,500
|
|
|
1/11/2012
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.80
|
2.20
|
26,600
|
|
|
1/10/2012
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
2.12
|
17,980
|
|
|
1/9/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.16
|
14,100
|
|
|
1/6/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
2.16
|
12,040
|
|
|
1/5/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.16
|
5,000
|
|
|
1/4/2012
|
-0.30 / -5.00%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.16
|
7,700
|
|
|
1/3/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
2.27
|
5,220
|
|
|
12/30/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
6.00
|
2.27
|
1,320
|
|
|
12/29/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
2.27
|
820
|
|
|
12/28/2011
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
2.31
|
8,010
|
|
|
12/27/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.80
|
6.10
|
6.10
|
2.31
|
4,010
|
|
|
12/26/2011
|
+0.10 / +1.67%
|
5.70
|
6.10
|
5.70
|
6.10
|
6.10
|
2.31
|
8,800
|
|
|
12/23/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.27
|
500
|
|
|
12/22/2011
|
-0.20 / -3.23%
|
5.90
|
6.20
|
5.90
|
6.00
|
6.00
|
2.27
|
9,570
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
2.35
|
8,740
|
|
|
12/20/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.35
|
7,380
|
|
|
12/19/2011
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.20
|
2.35
|
3,700
|
|
|
12/16/2011
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.31
|
3,140
|
|
|
12/15/2011
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
2.35
|
5,230
|
|
|
12/14/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.46
|
2,120
|
|
|
12/13/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.80
|
2.57
|
13,530
|
|
|
12/12/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.54
|
14,380
|
|
|
12/9/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.50
|
11,050
|
|
|