|
Closing price on 10/25/2017
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
18.10 |
| Volume |
40,700 |
| Split-adjusted Price |
7.72 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.10
|
18.20
|
18.23
|
7.72
|
40,700
|
|
|
10/24/2017
|
+0.40 / +2.23%
|
17.70
|
19.00
|
17.70
|
18.30
|
18.23
|
7.77
|
189,460
|
|
|
10/23/2017
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.86
|
7.60
|
51,380
|
|
|
10/20/2017
|
-0.25 / -1.37%
|
18.20
|
18.30
|
17.60
|
17.95
|
18.09
|
7.62
|
109,200
|
|
|
10/19/2017
|
-0.45 / -2.41%
|
18.65
|
18.90
|
18.00
|
18.20
|
18.30
|
7.72
|
115,360
|
|
|
10/18/2017
|
+0.55 / +3.04%
|
18.10
|
19.00
|
18.00
|
18.65
|
18.49
|
7.92
|
180,330
|
|
|
10/17/2017
|
+1.10 / +6.47%
|
17.20
|
18.15
|
17.00
|
18.10
|
17.57
|
7.68
|
402,870
|
|
|
10/16/2017
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.10
|
7.22
|
55,350
|
|
|
10/13/2017
|
+0.40 / +2.38%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.08
|
7.30
|
65,380
|
|
|
10/12/2017
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.88
|
7.13
|
110,380
|
|
|
10/11/2017
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.97
|
7.17
|
45,760
|
|
|
10/10/2017
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.06
|
7.22
|
66,960
|
|
|
10/9/2017
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.96
|
7.17
|
39,050
|
|
|
10/6/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.97
|
7.13
|
84,180
|
|
|
10/5/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
7.22
|
76,880
|
|
|
10/4/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.97
|
7.22
|
54,900
|
|
|
10/3/2017
|
-0.35 / -2.03%
|
17.00
|
17.25
|
16.80
|
16.90
|
17.14
|
7.17
|
56,760
|
|
|
10/2/2017
|
+0.55 / +3.29%
|
17.30
|
17.30
|
16.80
|
17.25
|
17.24
|
7.32
|
49,220
|
|
|
9/29/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.87
|
7.09
|
65,200
|
|
|
9/28/2017
|
-0.30 / -1.76%
|
17.10
|
17.30
|
16.70
|
16.70
|
16.95
|
7.09
|
51,670
|
|
|
9/27/2017
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.05
|
7.22
|
68,010
|
|
|
9/26/2017
|
-0.20 / -1.16%
|
17.35
|
17.35
|
17.10
|
17.10
|
17.21
|
7.26
|
56,390
|
|
|
9/25/2017
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.29
|
7.34
|
48,610
|
|
|
9/22/2017
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.37
|
7.39
|
108,710
|
|
|
9/21/2017
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.07
|
7.30
|
109,570
|
|
|
9/20/2017
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.64
|
7.17
|
82,300
|
|
|
9/19/2017
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.92
|
7.17
|
58,850
|
|
|
9/18/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.95
|
7.17
|
52,730
|
|
|
9/15/2017
|
+0.20 / +1.20%
|
17.00
|
17.15
|
16.80
|
16.90
|
16.95
|
7.17
|
66,480
|
|
|
9/14/2017
|
-0.10 / -0.60%
|
16.80
|
17.20
|
16.70
|
16.70
|
16.94
|
7.09
|
88,280
|
|
|