|
Closing price on 11/11/2016
|
|
| Open |
14.80 |
| High |
15.70 |
| Low |
14.80 |
| Volume |
1,920 |
| Split-adjusted Price |
6.29 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2016
|
-0.10 / -0.63%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.25
|
6.29
|
1,920
|
|
|
11/10/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
0
|
|
|
11/9/2016
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.05
|
15.80
|
15.63
|
6.33
|
320
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
1,040
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
0
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
0
|
|
|
11/3/2016
|
-0.10 / -0.63%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.80
|
6.33
|
30
|
|
|
11/2/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.37
|
0
|
|
|
11/1/2016
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.00
|
15.90
|
15.25
|
6.37
|
1,180
|
|
|
10/31/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.90
|
15.75
|
6.37
|
300
|
|
|
10/28/2016
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.37
|
70
|
|
|
10/27/2016
|
+0.05 / +0.32%
|
15.50
|
15.80
|
15.00
|
15.80
|
15.52
|
6.33
|
4,960
|
|
|
10/26/2016
|
-0.15 / -0.94%
|
15.10
|
15.85
|
15.10
|
15.75
|
15.46
|
6.31
|
6,920
|
|
|
10/25/2016
|
-0.10 / -0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.58
|
6.37
|
14,060
|
|
|
10/24/2016
|
+0.50 / +3.23%
|
15.55
|
16.10
|
15.55
|
16.00
|
15.80
|
6.41
|
8,040
|
|
|
10/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
15.50
|
16.00
|
6.21
|
8,520
|
|
|
10/20/2016
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.21
|
330
|
|
|
10/19/2016
|
0.00 / 0.00%
|
15.70
|
16.50
|
15.50
|
15.90
|
15.99
|
6.37
|
21,760
|
|
|
10/18/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.37
|
5,060
|
|
|
10/17/2016
|
-0.10 / -0.63%
|
15.80
|
16.30
|
15.80
|
15.90
|
15.99
|
6.37
|
70,410
|
|
|
10/14/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.30
|
16.00
|
15.58
|
6.41
|
9,210
|
|
|
10/13/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.85
|
16.00
|
15.94
|
6.41
|
4,430
|
|
|
10/12/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.95
|
16.00
|
15.13
|
6.41
|
82,380
|
|
|
10/11/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.87
|
6.41
|
3,780
|
|
|
10/10/2016
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.05
|
6.41
|
50,460
|
|
|
10/7/2016
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.18
|
6.53
|
45,980
|
|
|
10/6/2016
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.34
|
6.65
|
7,710
|
|
|
10/5/2016
|
+0.40 / +2.45%
|
16.30
|
16.80
|
16.15
|
16.70
|
16.36
|
6.69
|
8,130
|
|
|
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
|
|
|