|
Closing price on 10/26/2023
|
|
| Open |
45.55 |
| High |
45.85 |
| Low |
44.00 |
| Volume |
228,800 |
| Split-adjusted Price |
31.06 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2023
|
-2.55 / -5.47%
|
45.55
|
45.85
|
44.00
|
44.05
|
44.93
|
31.06
|
228,800
|
|
|
10/25/2023
|
+0.60 / +1.30%
|
47.35
|
47.35
|
46.00
|
46.60
|
46.50
|
32.85
|
120,000
|
|
|
10/24/2023
|
-1.00 / -2.13%
|
46.20
|
47.00
|
45.00
|
46.00
|
46.05
|
32.43
|
167,600
|
|
|
10/23/2023
|
-0.70 / -1.47%
|
47.00
|
47.00
|
46.30
|
47.00
|
46.54
|
33.14
|
92,000
|
|
|
10/20/2023
|
-0.20 / -0.42%
|
47.90
|
47.90
|
46.60
|
47.70
|
47.40
|
33.63
|
119,700
|
|
|
10/19/2023
|
0.00 / 0.00%
|
47.70
|
48.00
|
46.40
|
47.90
|
47.57
|
33.77
|
136,500
|
|
|
10/18/2023
|
-0.60 / -1.24%
|
48.50
|
48.50
|
45.50
|
47.90
|
46.97
|
33.77
|
112,600
|
|
|
10/17/2023
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.65
|
48.50
|
48.43
|
34.19
|
89,100
|
|
|
10/16/2023
|
-1.45 / -2.90%
|
49.00
|
49.95
|
47.00
|
48.50
|
48.48
|
34.19
|
94,700
|
|
|
10/13/2023
|
-0.45 / -0.89%
|
50.00
|
50.00
|
48.55
|
49.95
|
49.50
|
35.22
|
182,400
|
|
|
10/12/2023
|
+1.40 / +2.86%
|
49.20
|
50.40
|
47.90
|
50.40
|
49.03
|
35.53
|
750,900
|
|
|
10/11/2023
|
+0.15 / +0.31%
|
47.70
|
49.30
|
47.70
|
49.00
|
48.41
|
34.55
|
185,900
|
|
|
10/10/2023
|
+0.65 / +1.35%
|
47.60
|
49.00
|
46.50
|
48.85
|
48.23
|
34.44
|
213,616
|
|
|
10/9/2023
|
+0.70 / +1.47%
|
47.25
|
48.35
|
47.00
|
48.20
|
47.74
|
33.98
|
182,600
|
|
|
10/6/2023
|
+0.30 / +0.64%
|
46.90
|
47.50
|
46.50
|
47.50
|
47.19
|
33.49
|
98,200
|
|
|
10/5/2023
|
-0.30 / -0.63%
|
48.30
|
48.30
|
46.10
|
47.20
|
47.05
|
33.28
|
17,700
|
|
|
10/4/2023
|
+0.40 / +0.85%
|
46.00
|
47.50
|
44.50
|
47.50
|
46.43
|
33.49
|
264,000
|
|
|
10/3/2023
|
-0.70 / -1.46%
|
47.80
|
47.80
|
46.50
|
47.10
|
46.93
|
33.21
|
93,600
|
|
|
10/2/2023
|
0.00 / 0.00%
|
48.05
|
48.30
|
47.00
|
47.80
|
47.74
|
33.70
|
102,800
|
|
|
9/29/2023
|
-0.20 / -0.42%
|
47.60
|
48.10
|
47.00
|
47.80
|
47.41
|
33.70
|
35,700
|
|
|
9/28/2023
|
-0.80 / -1.64%
|
47.40
|
48.75
|
47.15
|
48.00
|
47.42
|
33.84
|
93,200
|
|
|
9/27/2023
|
+0.70 / +1.46%
|
48.10
|
48.80
|
47.20
|
48.80
|
48.08
|
34.40
|
174,300
|
|
|
9/26/2023
|
-0.50 / -1.03%
|
48.00
|
48.80
|
48.00
|
48.10
|
48.34
|
33.91
|
70,700
|
|
|
9/25/2023
|
-0.40 / -0.82%
|
49.00
|
49.25
|
48.05
|
48.60
|
48.59
|
34.26
|
63,400
|
|
|
9/22/2023
|
+0.20 / +0.41%
|
48.80
|
49.20
|
47.00
|
49.00
|
48.11
|
34.55
|
216,900
|
|
|
9/21/2023
|
-0.10 / -0.20%
|
48.90
|
48.90
|
48.40
|
48.80
|
48.58
|
34.40
|
47,000
|
|
|
9/20/2023
|
-0.55 / -1.11%
|
51.50
|
51.50
|
48.50
|
48.90
|
49.50
|
34.48
|
190,900
|
|
|
9/19/2023
|
+0.65 / +1.33%
|
48.15
|
49.45
|
48.05
|
49.45
|
48.58
|
34.86
|
92,500
|
|
|
9/18/2023
|
-1.00 / -2.01%
|
49.10
|
49.10
|
48.50
|
48.80
|
48.64
|
34.40
|
14,100
|
|
|
9/15/2023
|
+0.30 / +0.61%
|
49.55
|
49.80
|
48.80
|
49.80
|
49.45
|
35.11
|
36,100
|
|
|