|
Closing price on 10/4/2016
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
48,970 |
| Split-adjusted Price |
6.53 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.70 / -4.12%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.38
|
6.53
|
48,970
|
|
|
10/3/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.40
|
17.00
|
16.58
|
6.81
|
12,240
|
|
|
9/30/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
17.00
|
16.80
|
6.81
|
125,560
|
|
|
9/29/2016
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.00
|
17.00
|
16.78
|
6.81
|
27,300
|
|
|
9/28/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.06
|
6.81
|
56,260
|
|
|
9/27/2016
|
+0.70 / +4.29%
|
16.30
|
17.30
|
16.30
|
17.00
|
16.93
|
6.81
|
127,770
|
|
|
9/26/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.28
|
6.53
|
72,960
|
|
|
9/23/2016
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.08
|
6.53
|
44,600
|
|
|
9/22/2016
|
+0.30 / +1.90%
|
15.40
|
16.30
|
15.40
|
16.10
|
16.03
|
6.45
|
26,950
|
|
|
9/21/2016
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.66
|
6.33
|
30,660
|
|
|
9/20/2016
|
-0.40 / -2.48%
|
16.10
|
16.25
|
15.70
|
15.70
|
15.97
|
6.29
|
71,280
|
|
|
9/19/2016
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.17
|
6.45
|
34,700
|
|
|
9/16/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.15
|
6.53
|
22,730
|
|
|
9/15/2016
|
-0.10 / -0.61%
|
16.40
|
16.80
|
16.30
|
16.30
|
16.48
|
6.53
|
32,410
|
|
|
9/14/2016
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.10
|
16.40
|
16.30
|
6.57
|
47,420
|
|
|
9/13/2016
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.29
|
6.61
|
53,960
|
|
|
9/12/2016
|
-0.10 / -0.60%
|
16.90
|
17.40
|
15.80
|
16.50
|
16.69
|
6.61
|
129,390
|
|
|
9/9/2016
|
+0.60 / +3.75%
|
16.50
|
16.80
|
16.10
|
16.60
|
16.47
|
6.65
|
224,540
|
|
|
9/8/2016
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.81
|
6.41
|
225,710
|
|
|
9/7/2016
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.72
|
6.01
|
112,340
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.85
|
23,130
|
|
|
9/5/2016
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.69
|
5.85
|
51,470
|
|
|
9/1/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.67
|
5.89
|
21,060
|
|
|
8/31/2016
|
+0.30 / +2.05%
|
14.40
|
15.00
|
14.00
|
14.90
|
14.67
|
5.97
|
25,490
|
|
|
8/30/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.90
|
14.60
|
14.55
|
5.85
|
69,670
|
|
|
8/29/2016
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.28
|
5.85
|
88,950
|
|
|
8/26/2016
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.61
|
5.49
|
25,340
|
|
|
8/25/2016
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.60
|
5.53
|
9,630
|
|
|
8/24/2016
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.75
|
5.53
|
5,090
|
|
|
8/23/2016
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.56
|
5.49
|
11,280
|
|
|