|
Closing price on 11/25/2010
|
|
| Open |
15.20 |
| High |
15.50 |
| Low |
15.20 |
| Volume |
146,070 |
| Split-adjusted Price |
5.46 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2010
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
5.46
|
146,070
|
|
|
11/24/2010
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.40
|
15.20
|
15.20
|
5.43
|
107,990
|
|
|
11/23/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
5.39
|
4,660
|
|
|
11/22/2010
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.40
|
15.00
|
15.00
|
5.36
|
4,970
|
|
|
11/19/2010
|
-0.60 / -3.87%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
5.32
|
8,560
|
|
|
11/18/2010
|
+0.50 / +3.33%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
5.53
|
6,660
|
|
|
11/17/2010
|
-0.20 / -1.32%
|
14.50
|
15.30
|
14.50
|
15.00
|
15.00
|
5.36
|
29,530
|
|
|
11/16/2010
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
5.43
|
17,260
|
|
|
11/15/2010
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
5.71
|
24,440
|
|
|
11/12/2010
|
+0.10 / +0.60%
|
16.00
|
17.20
|
15.90
|
16.80
|
16.80
|
6.00
|
20,170
|
|
|
11/11/2010
|
-0.40 / -2.34%
|
17.00
|
17.40
|
16.50
|
16.70
|
16.70
|
5.96
|
6,930
|
|
|
11/10/2010
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
6.11
|
510
|
|
|
11/9/2010
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.30
|
17.00
|
17.00
|
6.07
|
17,930
|
|
|
11/8/2010
|
-0.20 / -1.16%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.10
|
6.11
|
5,300
|
|
|
11/5/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
6.18
|
16,110
|
|
|
11/4/2010
|
-0.60 / -3.35%
|
17.20
|
18.00
|
17.10
|
17.30
|
17.30
|
6.18
|
1,950
|
|
|
11/3/2010
|
+0.30 / +1.70%
|
18.00
|
18.00
|
17.00
|
17.90
|
17.90
|
6.39
|
930
|
|
|
11/2/2010
|
-0.40 / -2.22%
|
17.60
|
18.70
|
17.50
|
17.60
|
17.60
|
6.28
|
31,130
|
|
|
11/1/2010
|
-0.30 / -1.64%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
6.43
|
3,540
|
|
|
10/29/2010
|
-0.70 / -3.68%
|
19.40
|
19.40
|
18.30
|
18.30
|
18.30
|
6.53
|
10,290
|
|
|
10/28/2010
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.78
|
10
|
|
|
10/27/2010
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.50
|
6.61
|
13,260
|
|
|
10/26/2010
|
-0.70 / -3.70%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.20
|
6.50
|
7,660
|
|
|
10/25/2010
|
+0.60 / +3.28%
|
17.60
|
18.90
|
17.60
|
18.90
|
18.90
|
6.75
|
2,370
|
|
|
10/22/2010
|
-0.80 / -4.19%
|
19.10
|
19.30
|
18.30
|
18.30
|
18.30
|
6.53
|
3,690
|
|
|
10/21/2010
|
-0.10 / -0.52%
|
19.00
|
19.30
|
19.00
|
19.10
|
19.10
|
6.82
|
31,020
|
|
|
10/20/2010
|
+0.40 / +2.13%
|
18.50
|
19.20
|
17.90
|
19.20
|
19.20
|
6.86
|
43,020
|
|
|
10/19/2010
|
-0.30 / -1.57%
|
19.10
|
19.50
|
18.80
|
18.80
|
18.80
|
6.71
|
9,970
|
|
|
10/18/2010
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
6.82
|
17,030
|
|
|
10/15/2010
|
+0.40 / +2.04%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
7.14
|
26,410
|
|
|