|
Closing price on 10/16/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
120 |
| Split-adjusted Price |
1.48 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.48
|
120
|
|
|
10/15/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.48
|
15,270
|
|
|
10/12/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
1.48
|
1,010
|
|
|
10/11/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.44
|
3,610
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.44
|
7,900
|
|
|
10/9/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.44
|
1,450
|
|
|
10/8/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.40
|
2,220
|
|
|
10/5/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.36
|
2,470
|
|
|
10/4/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.32
|
3,500
|
|
|
10/3/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.32
|
1,200
|
|
|
10/2/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.29
|
16,870
|
|
|
10/1/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.32
|
15,760
|
|
|
9/28/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.32
|
4,800
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.29
|
18,100
|
|
|
9/26/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.29
|
1,090
|
|
|
9/25/2012
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
1.32
|
10,520
|
|
|
9/24/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
1.36
|
8,500
|
|
|
9/21/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.32
|
15,300
|
|
|
9/20/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.29
|
8,250
|
|
|
9/19/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.32
|
37,810
|
|
|
9/18/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.36
|
10,540
|
|
|
9/17/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
1.40
|
2,570
|
|
|
9/14/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
1.44
|
31,550
|
|
|
9/13/2012
|
-0.10 / -2.63%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
1.40
|
5,500
|
|
|
9/12/2012
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
1.44
|
640
|
|
|
9/11/2012
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
1.48
|
34,160
|
|
|
9/10/2012
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
1.55
|
110
|
|
|
9/7/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.10
|
4.30
|
4.30
|
1.63
|
5,530
|
|
|
9/6/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.30
|
1.63
|
4,840
|
|
|
9/5/2012
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
1.63
|
5,860
|
|
|