|
Closing price on 10/24/2016
|
|
| Open |
15.55 |
| High |
16.10 |
| Low |
15.55 |
| Volume |
8,040 |
| Split-adjusted Price |
6.41 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2016
|
+0.50 / +3.23%
|
15.55
|
16.10
|
15.55
|
16.00
|
15.80
|
6.41
|
8,040
|
|
|
10/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.00
|
6.21
|
8,520
|
|
|
10/20/2016
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.21
|
330
|
|
|
10/19/2016
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.50
|
15.90
|
15.99
|
6.37
|
21,760
|
|
|
10/18/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.37
|
5,060
|
|
|
10/17/2016
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.80
|
15.90
|
15.99
|
6.37
|
70,410
|
|
|
10/14/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.58
|
6.41
|
9,210
|
|
|
10/13/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.85
|
16.00
|
15.94
|
6.41
|
4,430
|
|
|
10/12/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.95
|
16.00
|
15.13
|
6.41
|
82,380
|
|
|
10/11/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.87
|
6.41
|
3,780
|
|
|
10/10/2016
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.05
|
6.41
|
50,460
|
|
|
10/7/2016
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.18
|
6.53
|
45,980
|
|
|
10/6/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.34
|
6.65
|
7,710
|
|
|
10/5/2016
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.15
|
16.70
|
16.36
|
6.69
|
8,130
|
|
|
10/4/2016
|
-0.70 / -4.12%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.38
|
6.53
|
48,970
|
|
|
10/3/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.58
|
6.81
|
12,240
|
|
|
9/30/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.80
|
6.81
|
125,560
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.00
|
17.00
|
16.78
|
6.81
|
27,300
|
|
|
9/28/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.06
|
6.81
|
56,260
|
|
|
9/27/2016
|
+0.70 / +4.29%
|
16.30
|
17.30
|
16.30
|
17.00
|
16.93
|
6.81
|
127,770
|
|
|
9/26/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.28
|
6.53
|
72,960
|
|
|
9/23/2016
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.08
|
6.53
|
44,600
|
|
|
9/22/2016
|
+0.30 / +1.90%
|
15.40
|
16.30
|
15.40
|
16.10
|
16.03
|
6.45
|
26,950
|
|
|
9/21/2016
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.66
|
6.33
|
30,660
|
|
|
9/20/2016
|
-0.40 / -2.48%
|
16.10
|
16.25
|
15.70
|
15.70
|
15.97
|
6.29
|
71,280
|
|
|
9/19/2016
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.17
|
6.45
|
34,700
|
|
|
9/16/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.15
|
6.53
|
22,730
|
|
|
9/15/2016
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.30
|
16.30
|
16.48
|
6.53
|
32,410
|
|
|
9/14/2016
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.10
|
16.40
|
16.30
|
6.57
|
47,420
|
|
|
9/13/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.29
|
6.61
|
53,960
|
|
|