|
Closing price on 10/28/2014
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
59,390 |
| Split-adjusted Price |
3.44 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
3.44
|
59,390
|
|
|
10/27/2014
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
3.41
|
294,530
|
|
|
10/24/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.00
|
9.30
|
9.30
|
3.52
|
87,850
|
|
|
10/23/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.30
|
3.52
|
77,960
|
|
|
10/22/2014
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.10
|
9.30
|
9.30
|
3.52
|
90,530
|
|
|
10/21/2014
|
-0.10 / -1.06%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.30
|
3.52
|
71,820
|
|
|
10/20/2014
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.40
|
3.56
|
991,860
|
|
|
10/17/2014
|
+0.50 / +5.49%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.63
|
179,930
|
|
|
10/16/2014
|
-0.40 / -4.21%
|
9.60
|
9.70
|
9.10
|
9.10
|
9.10
|
3.44
|
294,140
|
|
|
10/15/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.00
|
9.50
|
9.50
|
3.60
|
1,021,030
|
|
|
10/14/2014
|
-0.40 / -4.12%
|
9.60
|
9.90
|
9.30
|
9.30
|
9.30
|
3.52
|
300,980
|
|
|
10/13/2014
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.30
|
9.70
|
9.70
|
3.67
|
182,340
|
|
|
10/10/2014
|
-0.30 / -3.00%
|
10.30
|
10.30
|
9.40
|
9.70
|
9.70
|
3.67
|
269,520
|
|
|
10/9/2014
|
+0.20 / +2.04%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.00
|
3.78
|
628,160
|
|
|
10/8/2014
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.30
|
9.80
|
9.80
|
3.71
|
172,060
|
|
|
10/7/2014
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.40
|
9.60
|
9.60
|
3.63
|
208,400
|
|
|
10/6/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
3.78
|
181,240
|
|
|
10/3/2014
|
+0.40 / +4.17%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
3.78
|
446,170
|
|
|
10/2/2014
|
+0.60 / +6.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
3.63
|
363,000
|
|
|
10/1/2014
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
3.41
|
385,550
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
3.29
|
256,030
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.70
|
3.29
|
203,540
|
|
|
9/26/2014
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.20
|
8.70
|
8.70
|
3.29
|
293,760
|
|
|
9/25/2014
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
3.14
|
23,430
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
3.10
|
58,920
|
|
|
9/23/2014
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.10
|
380,670
|
|
|
9/22/2014
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.91
|
26,820
|
|
|
9/19/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
2.95
|
90,380
|
|
|
9/18/2014
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.99
|
63,320
|
|
|
9/17/2014
|
+0.20 / +2.53%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
3.07
|
230,150
|
|
|