|
Closing price on 1/27/2011
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
31,890 |
| Split-adjusted Price |
6.43 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.60
|
18.00
|
18.00
|
6.43
|
31,890
|
|
|
1/26/2011
|
+0.70 / +3.98%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
6.53
|
139,740
|
|
|
1/25/2011
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.60
|
6.28
|
66,750
|
|
|
1/24/2011
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.70
|
6.32
|
131,050
|
|
|
1/21/2011
|
+0.60 / +3.35%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
6.61
|
633,840
|
|
|
1/20/2011
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
6.39
|
61,960
|
|
|
1/19/2011
|
-0.10 / -0.58%
|
17.40
|
17.70
|
17.10
|
17.10
|
17.10
|
6.11
|
141,680
|
|
|
1/18/2011
|
-0.80 / -4.44%
|
17.30
|
18.00
|
17.20
|
17.20
|
17.20
|
6.14
|
89,580
|
|
|
1/17/2011
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.00
|
6.43
|
90,040
|
|
|
1/14/2011
|
+0.30 / +1.69%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
6.43
|
102,840
|
|
|
1/13/2011
|
+0.80 / +4.73%
|
17.30
|
17.70
|
17.20
|
17.70
|
17.70
|
6.32
|
203,300
|
|
|
1/12/2011
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
6.03
|
110,740
|
|
|
1/11/2011
|
-0.70 / -3.98%
|
17.60
|
17.60
|
16.80
|
16.90
|
16.90
|
6.03
|
209,550
|
|
|
1/10/2011
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
6.28
|
208,120
|
|
|
1/7/2011
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.30
|
18.40
|
18.40
|
6.57
|
134,480
|
|
|
1/6/2011
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
6.61
|
63,850
|
|
|
1/5/2011
|
-0.80 / -4.10%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
6.68
|
137,170
|
|
|
1/4/2011
|
-0.30 / -1.52%
|
19.30
|
20.00
|
19.30
|
19.50
|
19.50
|
6.96
|
359,630
|
|
|
12/31/2010
|
+0.90 / +4.76%
|
18.30
|
19.80
|
18.30
|
19.80
|
19.80
|
7.07
|
1,170,030
|
|
|
12/30/2010
|
-0.70 / -3.57%
|
19.30
|
19.60
|
18.80
|
18.90
|
18.90
|
6.75
|
399,930
|
|
|
12/29/2010
|
-0.90 / -4.39%
|
19.70
|
20.70
|
19.60
|
19.60
|
19.60
|
7.00
|
476,180
|
|
|
12/28/2010
|
+0.10 / +0.49%
|
19.70
|
21.10
|
19.70
|
20.50
|
20.50
|
7.32
|
617,790
|
|
|
12/27/2010
|
+0.60 / +3.03%
|
19.80
|
20.60
|
19.10
|
20.40
|
20.40
|
7.28
|
717,860
|
|
|
12/24/2010
|
+0.90 / +4.76%
|
18.00
|
19.80
|
18.00
|
19.80
|
19.80
|
7.07
|
984,320
|
|
|
12/23/2010
|
-0.90 / -4.55%
|
20.00
|
20.00
|
18.90
|
18.90
|
18.90
|
6.75
|
594,250
|
|
|
12/22/2010
|
-1.00 / -4.81%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
7.07
|
861,520
|
|
|
12/21/2010
|
-0.50 / -2.35%
|
22.10
|
22.10
|
20.30
|
20.80
|
20.80
|
7.43
|
1,106,940
|
|
|
12/20/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
20.40
|
21.30
|
21.30
|
7.61
|
1,330,110
|
|
|
12/17/2010
|
+0.90 / +4.64%
|
20.00
|
20.30
|
18.90
|
20.30
|
20.30
|
7.25
|
1,215,560
|
|
|
12/16/2010
|
+0.20 / +1.04%
|
18.30
|
19.80
|
18.30
|
19.40
|
19.40
|
6.93
|
940,960
|
|
|