|
Closing price on 11/8/2017
|
|
| Open |
22.20 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
341,850 |
| Split-adjusted Price |
9.76 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
+1.10 / +5.02%
|
22.20
|
23.20
|
22.00
|
23.00
|
22.73
|
9.76
|
341,850
|
|
|
11/7/2017
|
+0.90 / +4.29%
|
21.00
|
21.95
|
21.00
|
21.90
|
21.71
|
9.30
|
399,550
|
|
|
11/6/2017
|
+0.80 / +3.96%
|
20.30
|
21.60
|
20.00
|
21.00
|
20.90
|
8.91
|
285,620
|
|
|
11/3/2017
|
-0.10 / -0.49%
|
20.20
|
20.30
|
19.60
|
20.20
|
20.00
|
8.57
|
158,210
|
|
|
11/2/2017
|
+0.65 / +3.31%
|
19.80
|
20.90
|
19.70
|
20.30
|
20.32
|
8.62
|
165,480
|
|
|
11/1/2017
|
+0.95 / +5.08%
|
18.70
|
20.00
|
18.60
|
19.65
|
19.38
|
8.34
|
194,090
|
|
|
10/31/2017
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.81
|
7.94
|
74,700
|
|
|
10/30/2017
|
+0.20 / +1.08%
|
19.00
|
19.00
|
18.35
|
18.70
|
18.53
|
7.94
|
135,100
|
|
|
10/27/2017
|
+0.15 / +0.82%
|
18.20
|
18.70
|
18.20
|
18.50
|
18.52
|
7.85
|
157,780
|
|
|
10/26/2017
|
+0.15 / +0.82%
|
18.40
|
18.40
|
18.00
|
18.35
|
18.17
|
7.79
|
72,530
|
|
|
10/25/2017
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.10
|
18.20
|
18.23
|
7.72
|
40,700
|
|
|
10/24/2017
|
+0.40 / +2.23%
|
17.70
|
19.00
|
17.70
|
18.30
|
18.23
|
7.77
|
189,460
|
|
|
10/23/2017
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.86
|
7.60
|
51,380
|
|
|
10/20/2017
|
-0.25 / -1.37%
|
18.20
|
18.30
|
17.60
|
17.95
|
18.09
|
7.62
|
109,200
|
|
|
10/19/2017
|
-0.45 / -2.41%
|
18.65
|
18.90
|
18.00
|
18.20
|
18.30
|
7.72
|
115,360
|
|
|
10/18/2017
|
+0.55 / +3.04%
|
18.10
|
19.00
|
18.00
|
18.65
|
18.49
|
7.92
|
180,330
|
|
|
10/17/2017
|
+1.10 / +6.47%
|
17.20
|
18.15
|
17.00
|
18.10
|
17.57
|
7.68
|
402,870
|
|
|
10/16/2017
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.10
|
7.22
|
55,350
|
|
|
10/13/2017
|
+0.40 / +2.38%
|
17.00
|
17.20
|
16.80
|
17.20
|
17.08
|
7.30
|
65,380
|
|
|
10/12/2017
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.88
|
7.13
|
110,380
|
|
|
10/11/2017
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.97
|
7.17
|
45,760
|
|
|
10/10/2017
|
+0.10 / +0.59%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.06
|
7.22
|
66,960
|
|
|
10/9/2017
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.96
|
7.17
|
39,050
|
|
|
10/6/2017
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.97
|
7.13
|
84,180
|
|
|
10/5/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.04
|
7.22
|
76,880
|
|
|
10/4/2017
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.97
|
7.22
|
54,900
|
|
|
10/3/2017
|
-0.35 / -2.03%
|
17.00
|
17.25
|
16.80
|
16.90
|
17.14
|
7.17
|
56,760
|
|
|
10/2/2017
|
+0.55 / +3.29%
|
17.30
|
17.30
|
16.80
|
17.25
|
17.24
|
7.32
|
49,220
|
|
|
9/29/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.87
|
7.09
|
65,200
|
|
|
9/28/2017
|
-0.30 / -1.76%
|
17.10
|
17.30
|
16.70
|
16.70
|
16.95
|
7.09
|
51,670
|
|
|