|
Closing price on 12/18/2017
|
|
| Open |
42.40 |
| High |
42.40 |
| Low |
42.40 |
| Volume |
14,720 |
| Split-adjusted Price |
16.21 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
-3.15 / -6.92%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
16.21
|
14,720
|
|
|
12/15/2017
|
-3.40 / -6.95%
|
51.90
|
52.30
|
45.55
|
45.55
|
47.45
|
17.42
|
641,630
|
|
|
12/14/2017
|
+3.20 / +6.99%
|
48.70
|
48.95
|
48.00
|
48.95
|
48.90
|
18.72
|
433,820
|
|
|
12/13/2017
|
+2.95 / +6.89%
|
45.30
|
45.75
|
45.20
|
45.75
|
45.68
|
17.49
|
534,940
|
|
|
12/12/2017
|
+2.80 / +7.00%
|
41.00
|
42.80
|
40.90
|
42.80
|
42.17
|
16.37
|
706,540
|
|
|
12/11/2017
|
+1.85 / +4.85%
|
38.00
|
40.80
|
36.80
|
40.00
|
39.88
|
15.30
|
589,240
|
|
|
12/8/2017
|
+2.45 / +6.86%
|
37.50
|
38.15
|
37.00
|
38.15
|
37.92
|
14.59
|
552,677
|
|
|
12/7/2017
|
+2.30 / +6.89%
|
34.00
|
35.70
|
34.00
|
35.70
|
35.43
|
13.65
|
588,400
|
|
|
12/6/2017
|
+1.60 / +5.03%
|
31.80
|
34.00
|
31.60
|
33.40
|
33.03
|
12.77
|
543,450
|
|
|
12/5/2017
|
+0.60 / +1.92%
|
31.20
|
33.00
|
30.30
|
31.80
|
31.85
|
12.16
|
672,070
|
|
|
12/4/2017
|
+1.30 / +4.35%
|
30.50
|
31.40
|
30.50
|
31.20
|
31.02
|
11.93
|
346,440
|
|
|
12/1/2017
|
+0.30 / +1.01%
|
29.70
|
30.20
|
28.80
|
29.90
|
29.17
|
11.43
|
314,300
|
|
|
11/30/2017
|
+0.40 / +1.37%
|
29.20
|
30.10
|
29.20
|
29.60
|
29.52
|
11.32
|
359,990
|
|
|
11/29/2017
|
-0.40 / -1.35%
|
30.10
|
30.90
|
29.20
|
29.20
|
30.20
|
11.17
|
775,640
|
|
|
11/28/2017
|
+1.55 / +5.53%
|
28.05
|
29.80
|
28.05
|
29.60
|
29.23
|
11.32
|
462,620
|
|
|
11/27/2017
|
+1.80 / +6.86%
|
27.45
|
28.05
|
27.45
|
28.05
|
27.93
|
10.73
|
712,550
|
|
|
11/24/2017
|
+0.50 / +1.94%
|
25.55
|
26.50
|
25.55
|
26.25
|
25.95
|
10.04
|
326,140
|
|
|
11/23/2017
|
+0.25 / +0.98%
|
25.85
|
27.10
|
25.60
|
25.75
|
26.19
|
9.85
|
459,520
|
|
|
11/22/2017
|
-0.30 / -1.16%
|
25.95
|
26.40
|
25.30
|
25.50
|
25.83
|
9.75
|
242,430
|
|
|
11/21/2017
|
+0.70 / +2.79%
|
25.15
|
26.60
|
25.15
|
25.80
|
26.14
|
9.87
|
444,630
|
|
|
11/20/2017
|
+1.40 / +5.91%
|
23.50
|
25.25
|
23.50
|
25.10
|
24.53
|
9.60
|
346,780
|
|
|
11/17/2017
|
-0.60 / -2.47%
|
24.00
|
24.20
|
23.60
|
23.70
|
23.84
|
9.06
|
206,350
|
|
|
11/16/2017
|
0.00 / 0.00%
|
24.20
|
24.40
|
23.60
|
24.30
|
24.00
|
9.29
|
231,390
|
|
|
11/15/2017
|
-0.30 / -1.22%
|
24.10
|
24.90
|
24.10
|
24.30
|
24.47
|
9.29
|
198,890
|
|
|
11/14/2017
|
+0.25 / +1.03%
|
25.05
|
25.60
|
23.95
|
24.60
|
24.86
|
9.41
|
281,990
|
|
|
11/13/2017
|
+1.55 / +6.80%
|
22.80
|
24.35
|
22.30
|
24.35
|
23.78
|
9.31
|
708,070
|
|
|
11/10/2017
|
-1.50 / -6.17%
|
24.90
|
24.90
|
22.80
|
22.80
|
23.36
|
8.72
|
336,370
|
|
|
11/9/2017
|
+1.30 / +5.65%
|
23.20
|
24.60
|
23.20
|
24.30
|
24.03
|
9.29
|
332,490
|
|
|
11/8/2017
|
+1.10 / +5.02%
|
22.20
|
23.20
|
22.00
|
23.00
|
22.73
|
8.79
|
341,850
|
|
|
11/7/2017
|
+0.90 / +4.29%
|
21.00
|
21.95
|
21.00
|
21.90
|
21.71
|
8.37
|
399,550
|
|
|