|
Closing price on 1/3/2019
|
|
| Open |
23.25 |
| High |
23.85 |
| Low |
22.80 |
| Volume |
113,740 |
| Split-adjusted Price |
11.02 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.40 / -1.67%
|
23.25
|
23.85
|
22.80
|
23.50
|
23.13
|
11.02
|
113,740
|
|
|
1/2/2019
|
-0.10 / -0.42%
|
23.05
|
24.00
|
23.05
|
23.90
|
23.20
|
11.21
|
14,310
|
|
|
12/28/2018
|
+0.80 / +3.45%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.47
|
11.25
|
15,040
|
|
|
12/27/2018
|
-0.30 / -1.28%
|
23.70
|
23.70
|
23.20
|
23.20
|
23.40
|
10.88
|
87,040
|
|
|
12/26/2018
|
+0.10 / +0.43%
|
22.60
|
23.85
|
22.60
|
23.50
|
23.16
|
11.02
|
14,940
|
|
|
12/25/2018
|
-0.10 / -0.43%
|
22.60
|
23.50
|
22.20
|
23.40
|
22.90
|
10.97
|
43,100
|
|
|
12/24/2018
|
+0.60 / +2.62%
|
23.30
|
23.50
|
22.80
|
23.50
|
23.13
|
11.02
|
66,670
|
|
|
12/21/2018
|
-0.65 / -2.76%
|
22.90
|
23.50
|
22.90
|
22.90
|
23.00
|
10.74
|
34,170
|
|
|
12/20/2018
|
+0.25 / +1.07%
|
23.30
|
23.85
|
22.80
|
23.55
|
23.38
|
11.04
|
9,110
|
|
|
12/19/2018
|
+0.40 / +1.75%
|
23.40
|
23.40
|
22.90
|
23.30
|
22.99
|
10.93
|
27,580
|
|
|
12/18/2018
|
-1.30 / -5.37%
|
23.00
|
24.00
|
22.60
|
22.90
|
22.83
|
10.74
|
120,790
|
|
|
12/17/2018
|
-0.60 / -2.42%
|
24.05
|
24.55
|
24.05
|
24.20
|
24.33
|
11.35
|
58,250
|
|
|
12/14/2018
|
-0.05 / -0.20%
|
24.30
|
24.85
|
23.90
|
24.80
|
24.14
|
11.63
|
16,200
|
|
|
12/13/2018
|
+0.45 / +1.84%
|
24.95
|
25.00
|
24.10
|
24.85
|
24.58
|
11.65
|
108,260
|
|
|
12/12/2018
|
-1.20 / -4.69%
|
25.50
|
25.60
|
24.20
|
24.40
|
24.67
|
11.44
|
90,610
|
|
|
12/11/2018
|
+0.80 / +3.23%
|
25.50
|
25.80
|
25.20
|
25.60
|
25.52
|
12.00
|
213,830
|
|
|
12/10/2018
|
+1.60 / +6.90%
|
23.85
|
24.80
|
23.50
|
24.80
|
24.67
|
11.63
|
361,750
|
|
|
12/7/2018
|
+1.50 / +6.91%
|
22.50
|
23.20
|
22.00
|
23.20
|
23.03
|
10.88
|
125,670
|
|
|
12/6/2018
|
+1.20 / +5.85%
|
21.00
|
21.70
|
20.55
|
21.70
|
21.21
|
10.18
|
71,140
|
|
|
12/5/2018
|
+0.40 / +1.99%
|
19.90
|
20.60
|
19.90
|
20.50
|
20.30
|
9.61
|
27,290
|
|
|
12/4/2018
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.02
|
9.43
|
18,430
|
|
|
12/3/2018
|
+0.50 / +2.56%
|
19.60
|
20.00
|
19.50
|
20.00
|
19.67
|
9.38
|
21,760
|
|
|
11/30/2018
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.55
|
9.14
|
36,470
|
|
|
11/29/2018
|
+0.30 / +1.55%
|
19.40
|
19.70
|
19.20
|
19.70
|
19.44
|
9.24
|
28,030
|
|
|
11/28/2018
|
-0.10 / -0.51%
|
19.10
|
19.50
|
19.10
|
19.40
|
19.19
|
9.10
|
24,750
|
|
|
11/27/2018
|
+0.30 / +1.56%
|
19.20
|
19.50
|
18.90
|
19.50
|
19.20
|
9.14
|
14,530
|
|
|
11/26/2018
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.09
|
9.00
|
20,800
|
|
|
11/23/2018
|
-0.25 / -1.29%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.07
|
9.00
|
3,670
|
|
|
11/22/2018
|
-0.10 / -0.51%
|
19.55
|
20.00
|
19.00
|
19.45
|
19.22
|
9.12
|
18,260
|
|
|
11/21/2018
|
+0.35 / +1.82%
|
18.75
|
19.55
|
18.75
|
19.55
|
19.05
|
9.17
|
36,270
|
|
|