|
Closing price on 10/30/2012
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
2,500 |
| Split-adjusted Price |
1.51 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
1.51
|
2,500
|
|
|
10/29/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
1.51
|
1,050
|
|
|
10/26/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
1.51
|
2,110
|
|
|
10/25/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
1.48
|
10,200
|
|
|
10/24/2012
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
1.44
|
4,590
|
|
|
10/23/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.51
|
430
|
|
|
10/22/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.51
|
500
|
|
|
10/19/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
1.51
|
9,370
|
|
|
10/18/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
1.51
|
1,190
|
|
|
10/17/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.48
|
430
|
|
|
10/16/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.48
|
120
|
|
|
10/15/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
1.48
|
15,270
|
|
|
10/12/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
1.48
|
1,010
|
|
|
10/11/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.44
|
3,610
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.44
|
7,900
|
|
|
10/9/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.44
|
1,450
|
|
|
10/8/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.40
|
2,220
|
|
|
10/5/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
1.36
|
2,470
|
|
|
10/4/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
1.32
|
3,500
|
|
|
10/3/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.32
|
1,200
|
|
|
10/2/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.29
|
16,870
|
|
|
10/1/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.32
|
15,760
|
|
|
9/28/2012
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
1.32
|
4,800
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
1.29
|
18,100
|
|
|
9/26/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.29
|
1,090
|
|
|
9/25/2012
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
1.32
|
10,520
|
|
|
9/24/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
1.36
|
8,500
|
|
|
9/21/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
1.32
|
15,300
|
|
|
9/20/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.29
|
8,250
|
|
|
9/19/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.32
|
37,810
|
|
|