|
Closing price on 1/4/2012
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
7,700 |
| Split-adjusted Price |
2.16 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.54
|
11,020
|
|
|
12/7/2011
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.50
|
2,120
|
|
|
12/6/2011
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.46
|
9,770
|
|
|
12/5/2011
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
2.38
|
2,660
|
|
|
12/2/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.46
|
1,370
|
|
|
12/1/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
2.42
|
3,840
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
2.38
|
14,750
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.30
|
2.38
|
24,600
|
|
|
11/28/2011
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
2.38
|
44,100
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
2.50
|
1,610
|
|
|
11/24/2011
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.60
|
2.50
|
26,040
|
|
|
11/23/2011
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
2.38
|
5,960
|
|
|