|
Closing price on 12/27/2022
|
|
| Open |
36.90 |
| High |
38.90 |
| Low |
36.90 |
| Volume |
37,800 |
| Split-adjusted Price |
29.89 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2022
|
+1.30 / +3.52%
|
36.90
|
38.90
|
36.90
|
38.20
|
37.70
|
29.89
|
37,800
|
|
|
12/26/2022
|
-2.10 / -5.38%
|
39.00
|
39.00
|
36.90
|
36.90
|
37.38
|
28.88
|
40,200
|
|
|
12/23/2022
|
-0.05 / -0.13%
|
39.15
|
39.15
|
38.80
|
39.00
|
39.05
|
30.52
|
6,600
|
|
|
12/22/2022
|
+1.00 / +2.63%
|
39.00
|
40.00
|
38.25
|
39.05
|
39.00
|
30.56
|
13,800
|
|
|
12/21/2022
|
-0.35 / -0.91%
|
38.40
|
38.40
|
36.90
|
38.05
|
37.65
|
29.78
|
106,500
|
|
|
12/20/2022
|
-1.20 / -3.03%
|
38.20
|
38.85
|
37.00
|
38.40
|
38.14
|
30.05
|
46,300
|
|
|
12/19/2022
|
0.00 / 0.00%
|
39.00
|
39.60
|
38.85
|
39.60
|
39.09
|
30.99
|
27,600
|
|
|
12/16/2022
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.00
|
39.60
|
39.22
|
30.99
|
19,400
|
|
|
12/15/2022
|
+0.10 / +0.25%
|
39.95
|
39.95
|
38.70
|
39.80
|
39.42
|
31.15
|
31,400
|
|
|
12/14/2022
|
-0.35 / -0.87%
|
39.20
|
40.45
|
39.00
|
39.70
|
39.35
|
31.07
|
29,600
|
|
|
12/13/2022
|
-0.35 / -0.87%
|
40.80
|
40.80
|
39.00
|
40.05
|
39.79
|
31.34
|
27,500
|
|
|
12/12/2022
|
+0.40 / +1.00%
|
41.40
|
41.40
|
39.30
|
40.40
|
40.22
|
31.62
|
16,800
|
|
|
12/9/2022
|
-0.80 / -1.96%
|
40.50
|
40.50
|
39.40
|
40.00
|
39.89
|
31.30
|
50,500
|
|
|
12/8/2022
|
+1.25 / +3.16%
|
39.55
|
40.85
|
39.55
|
40.80
|
40.46
|
31.93
|
79,100
|
|
|
12/7/2022
|
-0.45 / -1.13%
|
39.75
|
39.80
|
39.00
|
39.55
|
39.31
|
30.95
|
26,800
|
|
|
12/6/2022
|
-1.20 / -2.91%
|
41.20
|
41.20
|
39.70
|
40.00
|
40.19
|
31.30
|
37,500
|
|
|
12/5/2022
|
-0.80 / -1.90%
|
42.00
|
42.00
|
40.70
|
41.20
|
41.09
|
32.24
|
62,600
|
|
|
12/2/2022
|
+1.00 / +2.44%
|
41.50
|
42.00
|
39.50
|
42.00
|
41.20
|
32.87
|
102,200
|
|
|
12/1/2022
|
-0.20 / -0.49%
|
41.50
|
41.80
|
40.70
|
41.00
|
41.24
|
32.09
|
97,900
|
|
|
11/30/2022
|
+1.70 / +4.30%
|
39.90
|
41.20
|
39.20
|
41.20
|
40.49
|
32.24
|
132,600
|
|
|
11/29/2022
|
+1.70 / +4.50%
|
37.80
|
39.50
|
37.75
|
39.50
|
38.26
|
30.91
|
126,100
|
|
|
11/28/2022
|
+1.20 / +3.28%
|
37.70
|
38.00
|
36.60
|
37.80
|
37.64
|
29.58
|
37,100
|
|
|
11/25/2022
|
+0.40 / +1.10%
|
36.70
|
36.70
|
35.15
|
36.60
|
36.46
|
28.64
|
33,600
|
|
|
11/24/2022
|
+0.80 / +2.26%
|
34.10
|
36.20
|
34.10
|
36.20
|
35.24
|
28.33
|
23,600
|
|
|
11/23/2022
|
-0.55 / -1.53%
|
35.95
|
36.65
|
34.10
|
35.40
|
34.60
|
27.70
|
42,100
|
|
|
11/22/2022
|
+0.25 / +0.70%
|
35.75
|
37.00
|
34.60
|
35.95
|
36.17
|
28.13
|
76,800
|
|
|
11/21/2022
|
-0.05 / -0.14%
|
35.75
|
35.80
|
34.70
|
35.70
|
35.49
|
27.94
|
8,800
|
|
|
11/18/2022
|
-0.05 / -0.14%
|
36.45
|
36.45
|
34.50
|
35.75
|
35.56
|
27.98
|
36,700
|
|
|
11/17/2022
|
+1.00 / +2.87%
|
34.90
|
36.65
|
34.90
|
35.80
|
35.87
|
28.02
|
97,400
|
|
|
11/16/2022
|
+2.25 / +6.91%
|
31.50
|
34.80
|
30.30
|
34.80
|
33.12
|
27.23
|
191,300
|
|
|