Closing price on 12/16/2019
|
|
Open |
36.80 |
High |
37.00 |
Low |
36.40 |
Volume |
2,730 |
Split-adjusted Price |
18.64 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2019
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.40
|
36.80
|
36.63
|
18.64
|
2,730
|
|
12/13/2019
|
0.00 / 0.00%
|
37.20
|
37.20
|
36.50
|
36.80
|
37.00
|
18.64
|
4,730
|
|
12/12/2019
|
-0.60 / -1.60%
|
37.50
|
37.50
|
36.50
|
36.80
|
37.10
|
18.64
|
20,780
|
|
12/11/2019
|
-0.10 / -0.27%
|
36.25
|
37.40
|
36.00
|
37.40
|
36.45
|
18.94
|
1,283,254
|
|
12/10/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.00
|
37.50
|
36.34
|
18.99
|
87,460
|
|
12/9/2019
|
-0.35 / -0.92%
|
37.80
|
37.80
|
36.60
|
37.50
|
37.13
|
18.99
|
101,440
|
|
12/6/2019
|
-0.15 / -0.39%
|
37.90
|
37.90
|
37.85
|
37.85
|
37.88
|
19.17
|
890
|
|
12/5/2019
|
+0.55 / +1.47%
|
37.50
|
38.90
|
37.00
|
38.00
|
37.08
|
19.24
|
27,860
|
|
12/4/2019
|
+0.35 / +0.94%
|
37.10
|
37.50
|
36.50
|
37.45
|
36.80
|
18.96
|
3,560
|
|
12/3/2019
|
+0.10 / +0.27%
|
37.50
|
37.50
|
36.60
|
37.10
|
37.01
|
18.79
|
21,400
|
|
12/2/2019
|
-0.80 / -2.12%
|
37.80
|
37.90
|
37.00
|
37.00
|
37.32
|
18.74
|
43,940
|
|
11/29/2019
|
0.00 / 0.00%
|
37.85
|
37.85
|
37.45
|
37.80
|
37.73
|
19.14
|
4,320
|
|
11/28/2019
|
-0.10 / -0.26%
|
37.10
|
38.00
|
37.10
|
37.80
|
37.61
|
19.14
|
14,890
|
|
11/27/2019
|
0.00 / 0.00%
|
37.90
|
38.10
|
37.50
|
37.90
|
37.93
|
19.19
|
41,890
|
|
11/26/2019
|
+0.05 / +0.13%
|
38.00
|
38.30
|
37.90
|
37.90
|
38.00
|
19.19
|
14,420
|
|
11/25/2019
|
-0.15 / -0.39%
|
37.80
|
38.40
|
37.80
|
37.85
|
37.99
|
19.17
|
14,530
|
|
11/22/2019
|
-0.20 / -0.52%
|
38.00
|
38.40
|
37.50
|
38.00
|
37.84
|
19.24
|
33,530
|
|
11/21/2019
|
+0.20 / +0.53%
|
38.00
|
38.20
|
37.50
|
38.20
|
38.00
|
19.34
|
23,210
|
|
11/20/2019
|
-0.55 / -1.43%
|
38.00
|
38.45
|
37.80
|
38.00
|
37.98
|
19.24
|
31,940
|
|
11/19/2019
|
0.00 / 0.00%
|
37.60
|
38.55
|
37.60
|
38.55
|
38.38
|
19.52
|
16,520
|
|
11/18/2019
|
-0.30 / -0.77%
|
38.85
|
38.85
|
37.80
|
38.55
|
38.40
|
19.52
|
22,160
|
|
11/15/2019
|
-0.15 / -0.38%
|
39.00
|
39.00
|
38.00
|
38.85
|
38.48
|
19.67
|
22,220
|
|
11/14/2019
|
-0.25 / -0.64%
|
39.25
|
39.25
|
38.40
|
39.00
|
38.66
|
19.75
|
29,640
|
|
11/13/2019
|
-0.15 / -0.38%
|
39.00
|
39.35
|
38.20
|
39.25
|
38.93
|
19.88
|
11,250
|
|
11/12/2019
|
-0.10 / -0.25%
|
38.80
|
39.45
|
38.50
|
39.40
|
38.86
|
19.95
|
25,940
|
|
11/11/2019
|
+0.30 / +0.77%
|
40.45
|
40.45
|
38.90
|
39.50
|
39.22
|
20.00
|
29,910
|
|
11/8/2019
|
+0.20 / +0.51%
|
39.40
|
39.40
|
39.00
|
39.20
|
39.08
|
19.85
|
25,870
|
|
11/7/2019
|
+0.20 / +0.52%
|
38.80
|
39.25
|
38.70
|
39.00
|
38.87
|
19.75
|
62,390
|
|
11/6/2019
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.25
|
38.80
|
38.65
|
19.65
|
28,670
|
|
11/5/2019
|
-0.10 / -0.26%
|
38.80
|
38.80
|
38.00
|
38.70
|
38.51
|
19.60
|
23,190
|
|
|