|
Closing price on 1/5/2018
|
|
| Open |
29.50 |
| High |
29.75 |
| Low |
28.90 |
| Volume |
216,670 |
| Split-adjusted Price |
12.27 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2017
|
+2.80 / +7.00%
|
41.00
|
42.80
|
40.90
|
42.80
|
42.17
|
18.17
|
706,540
|
|
|
12/11/2017
|
+1.85 / +4.85%
|
38.00
|
40.80
|
36.80
|
40.00
|
39.88
|
16.98
|
589,240
|
|
|
12/8/2017
|
+2.45 / +6.86%
|
37.50
|
38.15
|
37.00
|
38.15
|
37.92
|
16.19
|
552,677
|
|
|
12/7/2017
|
+2.30 / +6.89%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.43
|
15.15
|
588,400
|
|
|
12/6/2017
|
+1.60 / +5.03%
|
31.80
|
34.00
|
31.60
|
33.40
|
33.03
|
14.18
|
543,450
|
|
|
12/5/2017
|
+0.60 / +1.92%
|
31.20
|
33.00
|
30.30
|
31.80
|
31.85
|
13.50
|
672,070
|
|
|
12/4/2017
|
+1.30 / +4.35%
|
30.50
|
31.40
|
30.50
|
31.20
|
31.02
|
13.24
|
346,440
|
|
|
12/1/2017
|
+0.30 / +1.01%
|
29.70
|
30.20
|
28.80
|
29.90
|
29.17
|
12.69
|
314,300
|
|
|
11/30/2017
|
+0.40 / +1.37%
|
29.20
|
30.10
|
29.20
|
29.60
|
29.52
|
12.56
|
359,990
|
|
|
11/29/2017
|
-0.40 / -1.35%
|
30.10
|
30.90
|
29.20
|
29.20
|
30.20
|
12.39
|
775,640
|
|
|
11/28/2017
|
+1.55 / +5.53%
|
28.05
|
29.80
|
28.05
|
29.60
|
29.23
|
12.56
|
462,620
|
|
|
11/27/2017
|
+1.80 / +6.86%
|
27.45
|
28.05
|
27.45
|
28.05
|
27.93
|
11.91
|
712,550
|
|
|
11/24/2017
|
+0.50 / +1.94%
|
25.55
|
26.50
|
25.55
|
26.25
|
25.95
|
11.14
|
326,140
|
|
|