|
Closing price on 10/17/2018
|
|
| Open |
20.30 |
| High |
21.20 |
| Low |
20.30 |
| Volume |
21,380 |
| Split-adjusted Price |
9.57 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
+0.10 / +0.49%
|
20.30
|
21.20
|
20.30
|
20.40
|
20.77
|
9.57
|
21,380
|
|
|
10/16/2018
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.30
|
20.30
|
20.43
|
9.52
|
11,210
|
|
|
10/15/2018
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.32
|
9.52
|
9,400
|
|
|
10/12/2018
|
+0.50 / +2.50%
|
19.00
|
20.80
|
19.00
|
20.50
|
19.71
|
9.61
|
91,890
|
|
|
10/11/2018
|
-1.50 / -6.98%
|
20.80
|
21.00
|
20.00
|
20.00
|
20.08
|
9.38
|
176,490
|
|
|
10/10/2018
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.00
|
21.50
|
21.23
|
10.08
|
32,410
|
|
|
10/9/2018
|
-0.80 / -3.59%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.11
|
10.08
|
28,860
|
|
|
10/8/2018
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.43
|
10.46
|
28,800
|
|
|
10/5/2018
|
-0.10 / -0.43%
|
22.55
|
23.00
|
22.55
|
22.90
|
22.77
|
10.74
|
53,270
|
|
|
10/4/2018
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.84
|
10.79
|
36,170
|
|
|
10/3/2018
|
-0.15 / -0.65%
|
23.40
|
23.40
|
22.65
|
23.00
|
23.09
|
10.79
|
47,520
|
|
|
10/2/2018
|
-0.65 / -2.73%
|
23.80
|
23.80
|
22.60
|
23.15
|
23.12
|
10.86
|
26,950
|
|
|
10/1/2018
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.50
|
23.80
|
23.74
|
11.16
|
4,760,900
|
|
|
9/28/2018
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
23.93
|
11.25
|
30,510
|
|
|
9/27/2018
|
+0.40 / +1.71%
|
23.40
|
23.90
|
23.40
|
23.80
|
23.82
|
11.16
|
56,090
|
|
|
9/26/2018
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.40
|
23.38
|
10.97
|
45,590
|
|
|
9/25/2018
|
+0.40 / +1.74%
|
22.90
|
24.00
|
22.90
|
23.40
|
23.46
|
10.97
|
19,050
|
|
|
9/24/2018
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.75
|
23.00
|
22.98
|
10.79
|
32,160
|
|
|
9/21/2018
|
-0.30 / -1.29%
|
23.20
|
23.60
|
22.60
|
23.00
|
23.16
|
10.79
|
25,090
|
|
|
9/20/2018
|
-0.30 / -1.27%
|
23.60
|
23.60
|
23.30
|
23.30
|
23.45
|
10.93
|
44,640
|
|
|
9/19/2018
|
-0.80 / -3.28%
|
24.40
|
24.40
|
23.40
|
23.60
|
23.78
|
11.07
|
32,380
|
|
|
9/18/2018
|
+0.10 / +0.41%
|
24.50
|
24.50
|
23.40
|
24.40
|
24.19
|
11.44
|
46,420
|
|
|
9/17/2018
|
+1.30 / +5.65%
|
24.10
|
24.50
|
23.10
|
24.30
|
24.12
|
11.39
|
84,900
|
|
|
9/14/2018
|
+0.70 / +2.83%
|
24.70
|
26.00
|
24.30
|
25.40
|
25.21
|
10.78
|
76,560
|
|
|
9/13/2018
|
+0.20 / +0.82%
|
24.30
|
24.70
|
24.00
|
24.70
|
24.42
|
10.48
|
24,730
|
|
|
9/12/2018
|
-0.45 / -1.80%
|
24.75
|
24.85
|
24.20
|
24.50
|
24.33
|
10.40
|
37,030
|
|
|
9/11/2018
|
+0.25 / +1.01%
|
24.90
|
24.95
|
24.20
|
24.95
|
24.58
|
10.59
|
28,240
|
|
|
9/10/2018
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.30
|
24.70
|
24.46
|
10.48
|
46,040
|
|
|
9/7/2018
|
+0.35 / +1.44%
|
24.50
|
24.70
|
23.90
|
24.70
|
24.49
|
10.48
|
26,050
|
|
|
9/6/2018
|
-0.05 / -0.20%
|
24.60
|
24.60
|
24.20
|
24.35
|
24.42
|
10.34
|
11,300
|
|
|