|
Closing price on 10/13/2014
|
|
| Open |
9.70 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
182,340 |
| Split-adjusted Price |
3.67 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2014
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.30
|
9.70
|
9.70
|
3.67
|
182,340
|
|
|
10/10/2014
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.40
|
9.70
|
9.70
|
3.67
|
269,520
|
|
|
10/9/2014
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.00
|
3.78
|
628,160
|
|
|
10/8/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.80
|
3.71
|
172,060
|
|
|
10/7/2014
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.40
|
9.60
|
9.60
|
3.63
|
208,400
|
|
|
10/6/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
3.78
|
181,240
|
|
|
10/3/2014
|
+0.40 / +4.17%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
3.78
|
446,170
|
|
|
10/2/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.63
|
363,000
|
|
|
10/1/2014
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
3.41
|
385,550
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
3.29
|
256,030
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.70
|
3.29
|
203,540
|
|
|
9/26/2014
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.20
|
8.70
|
8.70
|
3.29
|
293,760
|
|
|
9/25/2014
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
3.14
|
23,430
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
3.10
|
58,920
|
|
|
9/23/2014
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.10
|
380,670
|
|
|
9/22/2014
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.91
|
26,820
|
|
|
9/19/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
2.95
|
90,380
|
|
|
9/18/2014
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.99
|
63,320
|
|
|
9/17/2014
|
+0.20 / +2.53%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
3.07
|
230,150
|
|
|
9/16/2014
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.90
|
2.99
|
596,540
|
|
|
9/15/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.80
|
46,030
|
|
|
9/12/2014
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.88
|
42,400
|
|
|
9/11/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
2.84
|
26,250
|
|
|
9/10/2014
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.84
|
6,480
|
|
|
9/9/2014
|
-0.40 / -5.13%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.80
|
66,150
|
|
|
9/8/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
2.95
|
170,060
|
|
|
9/5/2014
|
+0.40 / +5.48%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.91
|
126,560
|
|
|
9/4/2014
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.76
|
21,480
|
|
|
9/3/2014
|
+0.20 / +2.78%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
2.80
|
98,480
|
|
|
8/29/2014
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.73
|
5,540
|
|
|