|
Closing price on 11/24/2016
|
|
| Open |
14.90 |
| High |
15.50 |
| Low |
14.90 |
| Volume |
17,120 |
| Split-adjusted Price |
5.99 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2016
|
-0.75 / -4.78%
|
14.90
|
15.50
|
14.90
|
14.95
|
15.19
|
5.99
|
17,120
|
|
|
11/23/2016
|
+0.80 / +5.37%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
6.29
|
310
|
|
|
11/22/2016
|
-0.40 / -2.61%
|
15.15
|
15.20
|
14.90
|
14.90
|
15.04
|
5.97
|
5,320
|
|
|
11/21/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.30
|
15.30
|
14.50
|
6.13
|
21,040
|
|
|
11/18/2016
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
6.13
|
3,200
|
|
|
11/17/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
6.17
|
1,020
|
|
|
11/16/2016
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.38
|
6.21
|
260
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.45
|
15.50
|
15.51
|
6.21
|
6,640
|
|
|
11/14/2016
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.21
|
250
|
|
|
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
|
|
|