|
Closing price on 11/25/2011
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
1,610 |
| Split-adjusted Price |
2.50 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
2.50
|
1,610
|
|
|
11/24/2011
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.60
|
2.50
|
26,040
|
|
|
11/23/2011
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
2.38
|
5,960
|
|
|
11/22/2011
|
0.00 / 0.00%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.10
|
2.31
|
7,570
|
|
|
11/21/2011
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.31
|
16,000
|
|
|
11/18/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.42
|
15,040
|
|
|
11/17/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.70
|
2.54
|
17,700
|
|
|
11/16/2011
|
-0.30 / -4.48%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
2.42
|
4,160
|
|
|
11/15/2011
|
-0.30 / -4.29%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.70
|
2.54
|
6,480
|
|
|
11/14/2011
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.65
|
8,090
|
|
|
11/11/2011
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.76
|
9,480
|
|
|
11/10/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.84
|
370
|
|
|
11/9/2011
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
2.84
|
34,940
|
|
|
11/8/2011
|
-0.40 / -5.00%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
2.88
|
8,080
|
|
|
11/7/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
3.03
|
31,000
|
|
|
11/4/2011
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
3.03
|
9,060
|
|
|
11/3/2011
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
3.07
|
33,000
|
|
|
11/2/2011
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
3.03
|
19,100
|
|
|
11/1/2011
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.95
|
22,520
|
|
|
10/31/2011
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.07
|
1,010
|
|
|
10/28/2011
|
-0.20 / -2.44%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
3.03
|
1,520
|
|
|
10/27/2011
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
3.10
|
1,670
|
|
|
10/26/2011
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
3.07
|
12,010
|
|
|
10/25/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
3.03
|
1,950
|
|
|
10/24/2011
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.03
|
8,100
|
|
|
10/21/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
3.03
|
8,520
|
|
|
10/20/2011
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
3.03
|
5,000
|
|
|
10/19/2011
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.99
|
22,160
|
|
|
10/18/2011
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.95
|
74,550
|
|
|
10/17/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.03
|
4,000
|
|
|