|
Closing price on 11/26/2018
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
19.00 |
| Volume |
20,800 |
| Split-adjusted Price |
8.11 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2018
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.09
|
8.11
|
20,800
|
|
|
11/23/2018
|
-0.25 / -1.29%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.07
|
8.11
|
3,670
|
|
|
11/22/2018
|
-0.10 / -0.51%
|
19.55
|
20.00
|
19.00
|
19.45
|
19.22
|
8.22
|
18,260
|
|
|
11/21/2018
|
+0.35 / +1.82%
|
18.75
|
19.55
|
18.75
|
19.55
|
19.05
|
8.26
|
36,270
|
|
|
11/20/2018
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.11
|
8.11
|
3,610
|
|
|
11/19/2018
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.01
|
8.11
|
20,090
|
|
|
11/16/2018
|
+0.30 / +1.59%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.12
|
8.11
|
2,510
|
|
|
11/15/2018
|
-0.05 / -0.26%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.77
|
7.98
|
9,110
|
|
|
11/14/2018
|
-0.20 / -1.04%
|
18.85
|
19.80
|
18.70
|
18.95
|
18.74
|
8.01
|
10,460
|
|
|
11/13/2018
|
-0.25 / -1.29%
|
18.85
|
19.15
|
18.80
|
19.15
|
18.83
|
8.09
|
14,340
|
|
|
11/12/2018
|
+0.40 / +2.11%
|
18.60
|
19.40
|
18.60
|
19.40
|
18.95
|
8.20
|
6,490
|
|
|
11/9/2018
|
-0.60 / -3.06%
|
19.30
|
19.55
|
18.25
|
19.00
|
19.00
|
8.03
|
19,050
|
|
|
11/8/2018
|
+0.15 / +0.77%
|
19.80
|
19.85
|
19.00
|
19.60
|
19.46
|
8.28
|
29,290
|
|
|
11/7/2018
|
-0.05 / -0.26%
|
19.50
|
19.70
|
19.20
|
19.45
|
19.43
|
8.22
|
25,270
|
|
|
11/6/2018
|
-0.40 / -2.01%
|
19.90
|
20.00
|
19.40
|
19.50
|
19.65
|
8.24
|
41,230
|
|
|
11/5/2018
|
0.00 / 0.00%
|
19.20
|
20.20
|
19.20
|
19.90
|
19.70
|
8.41
|
9,900
|
|
|
11/2/2018
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.40
|
19.90
|
20.02
|
8.41
|
12,340
|
|
|
11/1/2018
|
-0.30 / -1.48%
|
20.10
|
20.25
|
20.00
|
20.00
|
20.03
|
8.45
|
89,870
|
|
|
10/31/2018
|
+0.15 / +0.74%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.05
|
8.58
|
57,900
|
|
|
10/30/2018
|
0.00 / 0.00%
|
20.15
|
20.40
|
20.00
|
20.15
|
20.05
|
8.51
|
19,550
|
|
|
10/29/2018
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.20
|
20.15
|
19.77
|
8.51
|
7,030
|
|
|
10/26/2018
|
+0.35 / +1.76%
|
19.60
|
20.40
|
19.05
|
20.25
|
19.75
|
8.55
|
21,110
|
|
|
10/25/2018
|
+0.40 / +2.05%
|
19.00
|
19.90
|
18.30
|
19.90
|
19.06
|
8.41
|
36,410
|
|
|
10/24/2018
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.74
|
8.24
|
21,380
|
|
|
10/23/2018
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.23
|
8.66
|
6,180
|
|
|
10/22/2018
|
+0.30 / +1.46%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.62
|
8.79
|
12,660
|
|
|
10/19/2018
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.50
|
20.50
|
19.95
|
8.66
|
8,870
|
|
|
10/18/2018
|
-0.40 / -1.96%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.24
|
8.45
|
27,720
|
|
|
10/17/2018
|
+0.10 / +0.49%
|
20.30
|
21.20
|
20.30
|
20.40
|
20.77
|
8.62
|
21,380
|
|
|
10/16/2018
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.30
|
20.30
|
20.43
|
8.58
|
11,210
|
|
|