|
Closing price on 12/11/2017
|
|
| Open |
38.00 |
| High |
40.80 |
| Low |
36.80 |
| Volume |
589,240 |
| Split-adjusted Price |
16.98 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
+1.85 / +4.85%
|
38.00
|
40.80
|
36.80
|
40.00
|
39.88
|
16.98
|
589,240
|
|
|
12/8/2017
|
+2.45 / +6.86%
|
37.50
|
38.15
|
37.00
|
38.15
|
37.92
|
16.19
|
552,677
|
|
|
12/7/2017
|
+2.30 / +6.89%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.43
|
15.15
|
588,400
|
|
|
12/6/2017
|
+1.60 / +5.03%
|
31.80
|
34.00
|
31.60
|
33.40
|
33.03
|
14.18
|
543,450
|
|
|
12/5/2017
|
+0.60 / +1.92%
|
31.20
|
33.00
|
30.30
|
31.80
|
31.85
|
13.50
|
672,070
|
|
|
12/4/2017
|
+1.30 / +4.35%
|
30.50
|
31.40
|
30.50
|
31.20
|
31.02
|
13.24
|
346,440
|
|
|
12/1/2017
|
+0.30 / +1.01%
|
29.70
|
30.20
|
28.80
|
29.90
|
29.17
|
12.69
|
314,300
|
|
|
11/30/2017
|
+0.40 / +1.37%
|
29.20
|
30.10
|
29.20
|
29.60
|
29.52
|
12.56
|
359,990
|
|
|
11/29/2017
|
-0.40 / -1.35%
|
30.10
|
30.90
|
29.20
|
29.20
|
30.20
|
12.39
|
775,640
|
|
|
11/28/2017
|
+1.55 / +5.53%
|
28.05
|
29.80
|
28.05
|
29.60
|
29.23
|
12.56
|
462,620
|
|
|
11/27/2017
|
+1.80 / +6.86%
|
27.45
|
28.05
|
27.45
|
28.05
|
27.93
|
11.91
|
712,550
|
|
|
11/24/2017
|
+0.50 / +1.94%
|
25.55
|
26.50
|
25.55
|
26.25
|
25.95
|
11.14
|
326,140
|
|
|
11/23/2017
|
+0.25 / +0.98%
|
25.85
|
27.10
|
25.60
|
25.75
|
26.19
|
10.93
|
459,520
|
|
|
11/22/2017
|
-0.30 / -1.16%
|
25.95
|
26.40
|
25.30
|
25.50
|
25.83
|
10.82
|
242,430
|
|
|
11/21/2017
|
+0.70 / +2.79%
|
25.15
|
26.60
|
25.15
|
25.80
|
26.14
|
10.95
|
444,630
|
|
|
11/20/2017
|
+1.40 / +5.91%
|
23.50
|
25.25
|
23.50
|
25.10
|
24.53
|
10.65
|
346,780
|
|
|
11/17/2017
|
-0.60 / -2.47%
|
24.00
|
24.20
|
23.60
|
23.70
|
23.84
|
10.06
|
206,350
|
|
|
11/16/2017
|
0.00 / 0.00%
|
24.20
|
24.40
|
23.60
|
24.30
|
24.00
|
10.31
|
231,390
|
|
|
11/15/2017
|
-0.30 / -1.22%
|
24.10
|
24.90
|
24.10
|
24.30
|
24.47
|
10.31
|
198,890
|
|
|
11/14/2017
|
+0.25 / +1.03%
|
25.05
|
25.60
|
23.95
|
24.60
|
24.86
|
10.44
|
281,990
|
|
|
11/13/2017
|
+1.55 / +6.80%
|
22.80
|
24.35
|
22.30
|
24.35
|
23.78
|
10.34
|
708,070
|
|
|
11/10/2017
|
-1.50 / -6.17%
|
24.90
|
24.90
|
22.80
|
22.80
|
23.36
|
9.68
|
336,370
|
|
|
11/9/2017
|
+1.30 / +5.65%
|
23.20
|
24.60
|
23.20
|
24.30
|
24.03
|
10.31
|
332,490
|
|
|
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
|
|
|