|
Closing price on 10/24/2011
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
8,100 |
| Split-adjusted Price |
3.03 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.03
|
8,100
|
|
|
10/21/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
3.03
|
8,520
|
|
|
10/20/2011
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
3.03
|
5,000
|
|
|
10/19/2011
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.99
|
22,160
|
|
|
10/18/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.95
|
74,550
|
|
|
10/17/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.03
|
4,000
|
|
|
10/14/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
3.03
|
8,660
|
|
|
10/13/2011
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.99
|
12,600
|
|
|
10/12/2011
|
-0.30 / -3.61%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.03
|
30,240
|
|
|
10/11/2011
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
3.14
|
510
|
|
|
10/10/2011
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
3.07
|
6,840
|
|
|
10/7/2011
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
3.22
|
23,580
|
|
|
10/6/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
3.18
|
2,360
|
|
|
10/5/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.03
|
15,250
|
|
|
10/4/2011
|
-0.20 / -2.44%
|
7.90
|
8.30
|
7.90
|
8.00
|
8.00
|
3.03
|
54,420
|
|
|
10/3/2011
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
3.10
|
20,990
|
|
|
9/30/2011
|
-0.20 / -2.30%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
3.22
|
28,930
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
3.29
|
27,350
|
|
|
9/28/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.29
|
17,440
|
|
|
9/27/2011
|
-0.20 / -2.30%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.50
|
3.22
|
16,190
|
|
|
9/26/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.29
|
2,070
|
|
|
9/23/2011
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.80
|
3.33
|
17,540
|
|
|
9/22/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.37
|
26,810
|
|
|
9/21/2011
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.22
|
18,270
|
|
|
9/20/2011
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
3.18
|
70,790
|
|
|
9/19/2011
|
-0.20 / -2.22%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
3.14
|
18,780
|
|
|
9/16/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.21
|
48,920
|
|
|
9/15/2011
|
-0.30 / -3.09%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.36
|
60,800
|
|
|
9/14/2011
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
3.46
|
72,500
|
|
|
9/13/2011
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
3.64
|
57,170
|
|
|