|
Closing price on 12/2/2015
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
3,020 |
| Split-adjusted Price |
5.49 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.25
|
5.49
|
3,020
|
|
|
12/1/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.12
|
5.37
|
6,160
|
|
|
11/30/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
5.37
|
3,280
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.29
|
5.37
|
3,010
|
|
|
11/26/2015
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.40
|
5.37
|
6,040
|
|
|
11/25/2015
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.64
|
5.56
|
13,730
|
|
|
11/24/2015
|
+0.20 / +1.39%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.24
|
5.53
|
6,110
|
|
|
11/23/2015
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.45
|
5.45
|
35,370
|
|
|
11/20/2015
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.33
|
5.49
|
34,900
|
|
|
11/19/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
5.45
|
2,900
|
|
|
11/18/2015
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.51
|
5.45
|
25,910
|
|
|
11/17/2015
|
-0.10 / -0.68%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.68
|
5.56
|
7,970
|
|
|
11/16/2015
|
+0.60 / +4.23%
|
14.40
|
15.00
|
14.40
|
14.80
|
14.75
|
5.60
|
48,140
|
|
|
11/13/2015
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.21
|
5.37
|
16,050
|
|
|
11/12/2015
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.36
|
5.49
|
24,100
|
|
|
11/11/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.53
|
5.49
|
5,850
|
|
|
11/10/2015
|
+0.20 / +1.40%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.63
|
5.49
|
44,280
|
|
|
11/9/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.31
|
5.41
|
27,680
|
|
|
11/6/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.34
|
5.41
|
8,230
|
|
|
11/5/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.55
|
5.53
|
60,330
|
|
|
11/4/2015
|
-0.40 / -2.67%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.56
|
5.53
|
44,170
|
|
|
11/3/2015
|
+0.20 / +1.35%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.77
|
5.68
|
11,310
|
|
|
11/2/2015
|
-0.50 / -3.27%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.07
|
5.60
|
52,360
|
|
|
10/30/2015
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.23
|
5.79
|
44,980
|
|
|
10/29/2015
|
-0.20 / -1.30%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.32
|
5.75
|
102,380
|
|
|
10/28/2015
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.31
|
5.83
|
162,330
|
|
|
10/27/2015
|
-0.20 / -1.31%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.19
|
5.72
|
39,640
|
|
|
10/26/2015
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.24
|
5.79
|
146,840
|
|
|
10/23/2015
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.21
|
5.75
|
97,400
|
|
|
10/22/2015
|
+0.60 / +4.08%
|
14.50
|
15.50
|
14.50
|
15.30
|
15.24
|
5.79
|
140,280
|
|
|