|
Closing price on 10/29/2020
|
|
| Open |
33.05 |
| High |
33.30 |
| Low |
32.80 |
| Volume |
55,580 |
| Split-adjusted Price |
15.01 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2020
|
-0.20 / -0.60%
|
33.05
|
33.30
|
32.80
|
32.90
|
33.05
|
15.01
|
55,580
|
|
|
10/28/2020
|
-0.40 / -1.19%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.33
|
15.10
|
40,420
|
|
|
10/27/2020
|
-0.30 / -0.89%
|
33.80
|
33.90
|
33.45
|
33.50
|
33.62
|
15.28
|
22,990
|
|
|
10/26/2020
|
-0.15 / -0.44%
|
34.00
|
34.10
|
33.80
|
33.80
|
33.88
|
15.42
|
122,550
|
|
|
10/23/2020
|
-0.05 / -0.15%
|
34.30
|
34.30
|
33.60
|
33.95
|
33.78
|
15.49
|
94,340
|
|
|
10/22/2020
|
-0.20 / -0.58%
|
33.60
|
34.50
|
33.60
|
34.00
|
33.90
|
15.51
|
22,510
|
|
|
10/21/2020
|
-0.10 / -0.29%
|
34.60
|
34.70
|
33.80
|
34.20
|
34.01
|
15.60
|
123,760
|
|
|
10/20/2020
|
0.00 / 0.00%
|
34.50
|
34.70
|
33.75
|
34.30
|
34.19
|
15.65
|
65,570
|
|
|
10/19/2020
|
+0.30 / +0.88%
|
34.00
|
34.60
|
34.00
|
34.30
|
34.31
|
15.65
|
50,370
|
|
|
10/16/2020
|
-0.05 / -0.15%
|
34.30
|
34.30
|
33.90
|
34.00
|
34.11
|
15.51
|
62,740
|
|
|
10/15/2020
|
+0.35 / +1.04%
|
34.05
|
34.30
|
33.70
|
34.05
|
34.02
|
15.53
|
84,020
|
|
|
10/14/2020
|
-0.30 / -0.88%
|
34.45
|
34.45
|
33.70
|
33.70
|
34.03
|
15.37
|
31,090
|
|
|
10/13/2020
|
+0.20 / +0.59%
|
34.10
|
34.20
|
33.80
|
34.00
|
33.92
|
15.51
|
49,580
|
|
|
10/12/2020
|
-0.80 / -2.31%
|
34.50
|
35.00
|
33.80
|
33.80
|
34.22
|
15.42
|
36,380
|
|
|
10/9/2020
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.25
|
34.60
|
34.46
|
15.78
|
35,000
|
|
|
10/8/2020
|
-0.05 / -0.14%
|
34.90
|
34.90
|
34.35
|
34.60
|
34.54
|
15.78
|
30,280
|
|
|
10/7/2020
|
+0.05 / +0.14%
|
35.00
|
35.00
|
34.50
|
34.65
|
34.66
|
15.81
|
36,060
|
|
|
10/6/2020
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.30
|
34.60
|
34.49
|
15.78
|
45,110
|
|
|
10/5/2020
|
-0.40 / -1.14%
|
34.55
|
35.20
|
34.40
|
34.60
|
34.59
|
15.78
|
61,210
|
|
|
10/2/2020
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.10
|
35.00
|
34.71
|
15.97
|
44,020
|
|
|
10/1/2020
|
+0.30 / +0.86%
|
35.40
|
35.40
|
34.50
|
35.00
|
34.87
|
15.97
|
42,130
|
|
|
9/30/2020
|
+0.10 / +0.29%
|
34.50
|
35.00
|
33.70
|
34.70
|
34.19
|
15.83
|
87,750
|
|
|
9/29/2020
|
-1.10 / -3.08%
|
35.95
|
36.00
|
33.25
|
34.60
|
35.03
|
15.78
|
102,490
|
|
|
9/28/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.30
|
35.70
|
35.52
|
16.29
|
37,640
|
|
|
9/25/2020
|
-0.50 / -1.38%
|
36.00
|
36.70
|
35.60
|
35.70
|
35.99
|
16.29
|
32,230
|
|
|
9/24/2020
|
0.00 / 0.00%
|
36.20
|
36.60
|
35.90
|
36.20
|
36.28
|
16.51
|
34,230
|
|
|
9/23/2020
|
+0.50 / +1.40%
|
35.60
|
36.70
|
35.60
|
36.20
|
36.30
|
16.51
|
116,260
|
|
|
9/22/2020
|
0.00 / 0.00%
|
35.70
|
35.80
|
35.40
|
35.70
|
35.70
|
16.29
|
43,220
|
|
|
9/21/2020
|
+0.60 / +1.71%
|
35.10
|
35.70
|
35.10
|
35.70
|
35.51
|
16.29
|
30,810
|
|
|
9/18/2020
|
-0.10 / -0.28%
|
35.20
|
35.60
|
35.00
|
35.10
|
35.09
|
16.01
|
63,160
|
|
|