|
Closing price on 1/25/2017
|
|
| Open |
15.10 |
| High |
15.35 |
| Low |
14.50 |
| Volume |
6,510 |
| Split-adjusted Price |
6.15 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+0.35 / +2.33%
|
15.10
|
15.35
|
14.50
|
15.35
|
15.21
|
6.15
|
6,510
|
|
|
1/24/2017
|
+0.40 / +2.74%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.98
|
6.01
|
9,610
|
|
|
1/23/2017
|
+0.40 / +2.82%
|
14.25
|
14.60
|
14.20
|
14.60
|
14.25
|
5.85
|
3,510
|
|
|
1/20/2017
|
-0.10 / -0.70%
|
14.15
|
14.60
|
14.15
|
14.20
|
14.28
|
5.69
|
50
|
|
|
1/19/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
5.73
|
6,400
|
|
|
1/18/2017
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.48
|
5.77
|
25,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
5.83
|
100
|
|
|
1/16/2017
|
0.00 / 0.00%
|
14.20
|
14.55
|
14.15
|
14.55
|
14.39
|
5.83
|
1,320
|
|
|
1/13/2017
|
-0.35 / -2.35%
|
14.15
|
14.55
|
14.15
|
14.55
|
14.46
|
5.83
|
2,490
|
|
|
1/12/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.97
|
0
|
|
|
1/11/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.97
|
10
|
|
|
1/10/2017
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.93
|
10
|
|
|
1/9/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.81
|
0
|
|
|
1/6/2017
|
-0.45 / -3.01%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.72
|
5.81
|
7,810
|
|
|
1/5/2017
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.25
|
14.95
|
14.29
|
5.99
|
3,430
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.96
|
6.01
|
5,750
|
|
|
1/3/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.01
|
0
|
|
|
12/30/2016
|
+0.20 / +1.35%
|
14.30
|
15.30
|
14.10
|
15.00
|
14.60
|
6.01
|
21,990
|
|
|
12/29/2016
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.93
|
100
|
|
|
12/28/2016
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.45
|
5.97
|
702,200
|
|
|
12/27/2016
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
6.01
|
1,660
|
|
|
12/26/2016
|
+0.35 / +2.34%
|
14.35
|
15.85
|
14.35
|
15.30
|
15.24
|
6.13
|
5,380
|
|
|
12/23/2016
|
-0.15 / -0.99%
|
14.40
|
14.95
|
14.40
|
14.95
|
14.75
|
5.99
|
700,610
|
|
|
12/22/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.05
|
0
|
|
|
12/21/2016
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.80
|
15.10
|
14.85
|
6.05
|
2,020
|
|
|
12/20/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.01
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.01
|
10
|
|
|
12/16/2016
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.01
|
1,940
|
|
|
12/15/2016
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.17
|
10
|
|
|
12/14/2016
|
+0.60 / +4.20%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.54
|
5.97
|
7,220
|
|
|