|
Closing price on 11/9/2018
|
|
| Open |
19.30 |
| High |
19.55 |
| Low |
18.25 |
| Volume |
19,050 |
| Split-adjusted Price |
8.91 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
-0.60 / -3.06%
|
19.30
|
19.55
|
18.25
|
19.00
|
19.00
|
8.91
|
19,050
|
|
|
11/8/2018
|
+0.15 / +0.77%
|
19.80
|
19.85
|
19.00
|
19.60
|
19.46
|
9.19
|
29,290
|
|
|
11/7/2018
|
-0.05 / -0.26%
|
19.50
|
19.70
|
19.20
|
19.45
|
19.43
|
9.12
|
25,270
|
|
|
11/6/2018
|
-0.40 / -2.01%
|
19.90
|
20.00
|
19.40
|
19.50
|
19.65
|
9.14
|
41,230
|
|
|
11/5/2018
|
0.00 / 0.00%
|
19.20
|
20.20
|
19.20
|
19.90
|
19.70
|
9.33
|
9,900
|
|
|
11/2/2018
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.40
|
19.90
|
20.02
|
9.33
|
12,340
|
|
|
11/1/2018
|
-0.30 / -1.48%
|
20.10
|
20.25
|
20.00
|
20.00
|
20.03
|
9.38
|
89,870
|
|
|
10/31/2018
|
+0.15 / +0.74%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.05
|
9.52
|
57,900
|
|
|
10/30/2018
|
0.00 / 0.00%
|
20.15
|
20.40
|
20.00
|
20.15
|
20.05
|
9.45
|
19,550
|
|
|
10/29/2018
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.20
|
20.15
|
19.77
|
9.45
|
7,030
|
|
|
10/26/2018
|
+0.35 / +1.76%
|
19.60
|
20.40
|
19.05
|
20.25
|
19.75
|
9.50
|
21,110
|
|
|
10/25/2018
|
+0.40 / +2.05%
|
19.00
|
19.90
|
18.30
|
19.90
|
19.06
|
9.33
|
36,410
|
|
|
10/24/2018
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.74
|
9.14
|
21,380
|
|
|
10/23/2018
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.23
|
9.61
|
6,180
|
|
|
10/22/2018
|
+0.30 / +1.46%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.62
|
9.75
|
12,660
|
|
|
10/19/2018
|
+0.50 / +2.50%
|
20.00
|
20.50
|
19.50
|
20.50
|
19.95
|
9.61
|
8,870
|
|
|
10/18/2018
|
-0.40 / -1.96%
|
21.10
|
21.10
|
20.00
|
20.00
|
20.24
|
9.38
|
27,720
|
|
|
10/17/2018
|
+0.10 / +0.49%
|
20.30
|
21.20
|
20.30
|
20.40
|
20.77
|
9.57
|
21,380
|
|
|
10/16/2018
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.30
|
20.30
|
20.43
|
9.52
|
11,210
|
|
|
10/15/2018
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.32
|
9.52
|
9,400
|
|
|
10/12/2018
|
+0.50 / +2.50%
|
19.00
|
20.80
|
19.00
|
20.50
|
19.71
|
9.61
|
91,890
|
|
|
10/11/2018
|
-1.50 / -6.98%
|
20.80
|
21.00
|
20.00
|
20.00
|
20.08
|
9.38
|
176,490
|
|
|
10/10/2018
|
0.00 / 0.00%
|
21.50
|
21.65
|
21.00
|
21.50
|
21.23
|
10.08
|
32,410
|
|
|
10/9/2018
|
-0.80 / -3.59%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.11
|
10.08
|
28,860
|
|
|
10/8/2018
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.43
|
10.46
|
28,800
|
|
|
10/5/2018
|
-0.10 / -0.43%
|
22.55
|
23.00
|
22.55
|
22.90
|
22.77
|
10.74
|
53,270
|
|
|
10/4/2018
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.50
|
23.00
|
22.84
|
10.79
|
36,170
|
|
|
10/3/2018
|
-0.15 / -0.65%
|
23.40
|
23.40
|
22.65
|
23.00
|
23.09
|
10.79
|
47,520
|
|
|
10/2/2018
|
-0.65 / -2.73%
|
23.80
|
23.80
|
22.60
|
23.15
|
23.12
|
10.86
|
26,950
|
|
|
10/1/2018
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.50
|
23.80
|
23.74
|
11.16
|
4,760,900
|
|
|