|
Closing price on 12/14/2010
|
|
| Open |
18.30 |
| High |
19.90 |
| Low |
18.30 |
| Volume |
771,580 |
| Split-adjusted Price |
6.53 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-0.90 / -4.69%
|
18.30
|
19.90
|
18.30
|
18.30
|
18.30
|
6.53
|
771,580
|
|
|
12/13/2010
|
+0.90 / +4.92%
|
19.20
|
19.20
|
18.50
|
19.20
|
19.20
|
6.86
|
432,000
|
|
|
12/10/2010
|
+0.80 / +4.57%
|
18.30
|
18.30
|
17.60
|
18.30
|
18.30
|
6.53
|
352,410
|
|
|
12/9/2010
|
+0.80 / +4.79%
|
16.20
|
17.50
|
16.20
|
17.50
|
17.50
|
6.25
|
318,680
|
|
|
12/8/2010
|
-0.80 / -4.57%
|
17.00
|
17.50
|
16.70
|
16.70
|
16.70
|
5.96
|
351,300
|
|
|
12/7/2010
|
-0.90 / -4.89%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.50
|
6.25
|
577,760
|
|
|
12/6/2010
|
-0.70 / -3.66%
|
19.40
|
19.40
|
18.20
|
18.40
|
18.40
|
6.57
|
378,890
|
|
|
12/3/2010
|
-0.10 / -0.52%
|
20.00
|
20.00
|
18.70
|
19.10
|
19.10
|
6.82
|
400,730
|
|
|
12/2/2010
|
+0.80 / +4.35%
|
19.30
|
19.30
|
17.90
|
19.20
|
19.20
|
6.86
|
356,130
|
|
|
12/1/2010
|
+0.80 / +4.55%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
6.57
|
413,010
|
|
|
11/30/2010
|
+0.80 / +4.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.28
|
292,770
|
|
|
11/29/2010
|
+0.80 / +5.00%
|
16.80
|
16.80
|
15.90
|
16.80
|
16.80
|
6.00
|
167,900
|
|
|
11/26/2010
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.30
|
16.00
|
16.00
|
5.71
|
198,140
|
|
|
11/25/2010
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.30
|
5.46
|
146,070
|
|
|
11/24/2010
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.40
|
15.20
|
15.20
|
5.43
|
107,990
|
|
|
11/23/2010
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
5.39
|
4,660
|
|
|
11/22/2010
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.40
|
15.00
|
15.00
|
5.36
|
4,970
|
|
|
11/19/2010
|
-0.60 / -3.87%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
5.32
|
8,560
|
|
|
11/18/2010
|
+0.50 / +3.33%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
5.53
|
6,660
|
|
|
11/17/2010
|
-0.20 / -1.32%
|
14.50
|
15.30
|
14.50
|
15.00
|
15.00
|
5.36
|
29,530
|
|
|
11/16/2010
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
5.43
|
17,260
|
|
|
11/15/2010
|
-0.80 / -4.76%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.00
|
5.71
|
24,440
|
|
|
11/12/2010
|
+0.10 / +0.60%
|
16.00
|
17.20
|
15.90
|
16.80
|
16.80
|
6.00
|
20,170
|
|
|
11/11/2010
|
-0.40 / -2.34%
|
17.00
|
17.40
|
16.50
|
16.70
|
16.70
|
5.96
|
6,930
|
|
|
11/10/2010
|
+0.10 / +0.59%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
6.11
|
510
|
|
|
11/9/2010
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.30
|
17.00
|
17.00
|
6.07
|
17,930
|
|
|
11/8/2010
|
-0.20 / -1.16%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.10
|
6.11
|
5,300
|
|
|
11/5/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
6.18
|
16,110
|
|
|
11/4/2010
|
-0.60 / -3.35%
|
17.20
|
18.00
|
17.10
|
17.30
|
17.30
|
6.18
|
1,950
|
|
|
11/3/2010
|
+0.30 / +1.70%
|
18.00
|
18.00
|
17.00
|
17.90
|
17.90
|
6.39
|
930
|
|
|