|
Closing price on 12/15/2011
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
5,230 |
| Split-adjusted Price |
2.11 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2011
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
2.11
|
5,230
|
|
|
12/14/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.22
|
2,120
|
|
|
12/13/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.80
|
2.32
|
13,530
|
|
|
12/12/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.28
|
14,380
|
|
|
12/9/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.25
|
11,050
|
|
|
12/8/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.28
|
11,020
|
|
|
12/7/2011
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.25
|
2,120
|
|
|
12/6/2011
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.22
|
9,770
|
|
|
12/5/2011
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
2.15
|
2,660
|
|
|
12/2/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
2.22
|
1,370
|
|
|
12/1/2011
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
2.18
|
3,840
|
|
|
11/30/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
2.15
|
14,750
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.30
|
6.30
|
2.15
|
24,600
|
|
|
11/28/2011
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
2.15
|
44,100
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.60
|
2.25
|
1,610
|
|
|
11/24/2011
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.00
|
6.60
|
6.60
|
2.25
|
26,040
|
|
|
11/23/2011
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.90
|
6.30
|
6.30
|
2.15
|
5,960
|
|
|
11/22/2011
|
0.00 / 0.00%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.10
|
2.08
|
7,570
|
|
|
11/21/2011
|
-0.30 / -4.69%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
2.08
|
16,000
|
|
|
11/18/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.18
|
15,040
|
|
|
11/17/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.70
|
2.28
|
17,700
|
|
|
11/16/2011
|
-0.30 / -4.48%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
2.18
|
4,160
|
|
|
11/15/2011
|
-0.30 / -4.29%
|
7.30
|
7.30
|
6.70
|
6.70
|
6.70
|
2.28
|
6,480
|
|
|
11/14/2011
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.39
|
8,090
|
|
|
11/11/2011
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.49
|
9,480
|
|
|
11/10/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.56
|
370
|
|
|
11/9/2011
|
-0.10 / -1.32%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.50
|
2.56
|
34,940
|
|
|
11/8/2011
|
-0.40 / -5.00%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.60
|
2.59
|
8,080
|
|
|
11/7/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.73
|
31,000
|
|
|
11/4/2011
|
-0.10 / -1.23%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.00
|
2.73
|
9,060
|
|
|