|
Closing price on 1/26/2018
|
|
| Open |
28.65 |
| High |
28.65 |
| Low |
28.20 |
| Volume |
560,450 |
| Split-adjusted Price |
12.16 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+1.85 / +6.90%
|
28.65
|
28.65
|
28.20
|
28.65
|
28.56
|
12.16
|
560,450
|
|
|
1/25/2018
|
+1.75 / +6.99%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
11.38
|
104,580
|
|
|
1/22/2018
|
-1.85 / -6.88%
|
25.10
|
26.00
|
25.05
|
25.05
|
25.10
|
10.63
|
730,890
|
|
|
1/19/2018
|
-0.80 / -2.89%
|
27.85
|
28.10
|
26.70
|
26.90
|
27.20
|
11.42
|
165,770
|
|
|
1/18/2018
|
+0.15 / +0.54%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.28
|
11.76
|
144,260
|
|
|
1/17/2018
|
-0.55 / -1.96%
|
28.10
|
28.30
|
27.55
|
27.55
|
27.87
|
11.69
|
246,700
|
|
|
1/16/2018
|
-0.70 / -2.43%
|
28.80
|
28.80
|
28.10
|
28.10
|
28.31
|
11.93
|
154,750
|
|
|
1/15/2018
|
0.00 / 0.00%
|
28.80
|
29.50
|
28.40
|
28.80
|
28.65
|
12.22
|
122,790
|
|
|
1/12/2018
|
+0.25 / +0.88%
|
28.55
|
29.90
|
28.55
|
28.80
|
29.11
|
12.22
|
283,960
|
|
|
1/11/2018
|
+0.55 / +1.96%
|
28.00
|
28.70
|
27.60
|
28.55
|
28.18
|
12.12
|
261,050
|
|
|
1/10/2018
|
-0.20 / -0.71%
|
28.40
|
28.40
|
27.80
|
28.00
|
28.13
|
11.88
|
314,570
|
|
|
1/9/2018
|
+0.20 / +0.71%
|
28.20
|
28.80
|
28.00
|
28.20
|
28.23
|
11.97
|
341,750
|
|
|
1/8/2018
|
-0.90 / -3.11%
|
28.30
|
28.85
|
27.70
|
28.00
|
28.11
|
11.88
|
423,910
|
|
|
1/5/2018
|
-1.00 / -3.34%
|
29.50
|
29.75
|
28.90
|
28.90
|
29.33
|
12.27
|
216,670
|
|
|
1/4/2018
|
+0.30 / +1.01%
|
29.60
|
30.40
|
29.10
|
29.90
|
29.71
|
12.69
|
283,880
|
|
|
1/3/2018
|
+1.30 / +4.59%
|
28.30
|
30.25
|
28.30
|
29.60
|
29.41
|
12.56
|
659,940
|
|
|
1/2/2018
|
-0.70 / -2.41%
|
29.20
|
29.50
|
27.70
|
28.30
|
28.50
|
12.01
|
359,680
|
|
|
12/29/2017
|
+1.20 / +4.32%
|
28.00
|
29.50
|
27.50
|
29.00
|
28.34
|
12.31
|
463,890
|
|
|
12/28/2017
|
-1.65 / -5.60%
|
29.40
|
29.80
|
27.40
|
27.80
|
27.97
|
11.80
|
967,120
|
|
|
12/27/2017
|
-2.20 / -6.95%
|
29.45
|
29.45
|
29.45
|
29.45
|
29.45
|
12.50
|
220,000
|
|
|
12/26/2017
|
-2.35 / -6.91%
|
35.50
|
36.30
|
31.65
|
31.65
|
34.52
|
13.43
|
606,660
|
|
|
12/25/2017
|
+2.20 / +6.92%
|
29.60
|
34.00
|
29.60
|
34.00
|
30.98
|
14.43
|
1,021,340
|
|
|
12/22/2017
|
-2.35 / -6.88%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
13.50
|
76,620
|
|
|
12/21/2017
|
-2.55 / -6.95%
|
34.15
|
34.15
|
34.15
|
34.15
|
34.15
|
14.49
|
274,910
|
|
|
12/20/2017
|
-2.75 / -6.97%
|
36.70
|
37.50
|
36.70
|
36.70
|
36.73
|
15.58
|
856,730
|
|
|
12/19/2017
|
-2.95 / -6.96%
|
39.45
|
39.45
|
39.45
|
39.45
|
39.45
|
16.74
|
23,020
|
|
|
12/18/2017
|
-3.15 / -6.92%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
18.00
|
14,720
|
|
|
12/15/2017
|
-3.40 / -6.95%
|
51.90
|
52.30
|
45.55
|
45.55
|
47.45
|
19.33
|
641,630
|
|
|
12/14/2017
|
+3.20 / +6.99%
|
48.70
|
48.95
|
48.00
|
48.95
|
48.90
|
20.78
|
433,820
|
|
|
12/13/2017
|
+2.95 / +6.89%
|
45.30
|
45.75
|
45.20
|
45.75
|
45.68
|
19.42
|
534,940
|
|
|