|
Closing price on 1/9/2020
|
|
| Open |
35.50 |
| High |
36.00 |
| Low |
35.00 |
| Volume |
41,880 |
| Split-adjusted Price |
15.97 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
-0.80 / -2.23%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.15
|
15.97
|
41,880
|
|
|
1/8/2020
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.63
|
16.33
|
8,140
|
|
|
1/7/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.80
|
36.00
|
36.12
|
16.42
|
8,250
|
|
|
1/6/2020
|
+0.20 / +0.56%
|
35.90
|
37.50
|
35.70
|
36.00
|
36.03
|
16.42
|
11,490
|
|
|
1/3/2020
|
-0.10 / -0.28%
|
36.40
|
36.40
|
35.80
|
35.80
|
35.92
|
16.33
|
13,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
35.90
|
36.40
|
35.80
|
35.90
|
36.10
|
16.38
|
27,230
|
|
|
12/31/2019
|
+0.70 / +1.99%
|
36.00
|
36.00
|
35.80
|
35.90
|
35.85
|
16.38
|
530
|
|
|
12/30/2019
|
-0.75 / -2.09%
|
35.80
|
35.95
|
35.20
|
35.20
|
35.42
|
16.06
|
9,740
|
|
|
12/27/2019
|
+0.05 / +0.14%
|
35.20
|
35.95
|
35.20
|
35.95
|
35.58
|
16.40
|
16,160
|
|
|
12/26/2019
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.10
|
35.90
|
35.75
|
16.38
|
630
|
|
|
12/25/2019
|
0.00 / 0.00%
|
34.70
|
36.00
|
34.70
|
35.95
|
35.65
|
16.40
|
13,240
|
|
|
12/24/2019
|
-0.05 / -0.14%
|
36.10
|
36.10
|
34.55
|
35.95
|
35.00
|
16.40
|
79,820
|
|
|
12/23/2019
|
-0.40 / -1.10%
|
37.10
|
37.10
|
36.00
|
36.00
|
36.36
|
16.42
|
3,850
|
|
|
12/20/2019
|
+0.40 / +1.11%
|
37.50
|
37.50
|
36.00
|
36.40
|
36.30
|
16.61
|
7,300
|
|
|
12/19/2019
|
-0.95 / -2.57%
|
36.95
|
36.95
|
36.00
|
36.00
|
36.26
|
16.42
|
9,570
|
|
|
12/18/2019
|
+0.15 / +0.41%
|
36.80
|
36.95
|
36.00
|
36.95
|
36.44
|
16.86
|
9,550
|
|
|
12/17/2019
|
0.00 / 0.00%
|
36.80
|
36.90
|
36.50
|
36.80
|
36.81
|
16.79
|
17,280
|
|
|
12/16/2019
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.40
|
36.80
|
36.63
|
16.79
|
2,730
|
|
|
12/13/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.50
|
36.80
|
37.00
|
16.79
|
4,730
|
|
|
12/12/2019
|
-0.60 / -1.60%
|
37.50
|
37.50
|
36.50
|
36.80
|
37.10
|
16.79
|
20,780
|
|
|
12/11/2019
|
-0.10 / -0.27%
|
36.25
|
37.40
|
36.00
|
37.40
|
36.45
|
17.06
|
1,283,254
|
|
|
12/10/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.00
|
37.50
|
36.34
|
17.11
|
87,460
|
|
|
12/9/2019
|
-0.35 / -0.92%
|
37.80
|
37.80
|
36.60
|
37.50
|
37.13
|
17.11
|
101,440
|
|
|
12/6/2019
|
-0.15 / -0.39%
|
37.90
|
37.90
|
37.85
|
37.85
|
37.88
|
17.27
|
890
|
|
|
12/5/2019
|
+0.55 / +1.47%
|
37.50
|
38.90
|
37.00
|
38.00
|
37.08
|
17.34
|
27,860
|
|
|
12/4/2019
|
+0.35 / +0.94%
|
37.10
|
37.50
|
36.50
|
37.45
|
36.80
|
17.09
|
3,560
|
|
|
12/3/2019
|
+0.10 / +0.27%
|
37.50
|
37.50
|
36.60
|
37.10
|
37.01
|
16.93
|
21,400
|
|
|
12/2/2019
|
-0.80 / -2.12%
|
37.80
|
37.90
|
37.00
|
37.00
|
37.32
|
16.88
|
43,940
|
|
|
11/29/2019
|
0.00 / 0.00%
|
37.85
|
37.85
|
37.45
|
37.80
|
37.73
|
17.24
|
4,320
|
|
|
11/28/2019
|
-0.10 / -0.26%
|
37.10
|
38.00
|
37.10
|
37.80
|
37.61
|
17.24
|
14,890
|
|
|