|
Closing price on 12/3/2014
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
78,180 |
| Split-adjusted Price |
3.48 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.48
|
78,180
|
|
|
12/2/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
3.48
|
60,090
|
|
|
12/1/2014
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.48
|
46,750
|
|
|
11/28/2014
|
-0.30 / -3.13%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
3.52
|
47,390
|
|
|
11/27/2014
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.63
|
7,000
|
|
|
11/26/2014
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.40
|
3.56
|
105,240
|
|
|
11/25/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.52
|
65,260
|
|
|
11/24/2014
|
-0.40 / -4.17%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
3.48
|
134,960
|
|
|
11/21/2014
|
-0.10 / -1.03%
|
9.70
|
10.00
|
9.50
|
9.60
|
9.60
|
3.63
|
142,280
|
|
|
11/20/2014
|
+0.20 / +2.11%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.70
|
3.67
|
127,450
|
|
|
11/19/2014
|
-0.10 / -1.04%
|
9.60
|
9.90
|
9.30
|
9.50
|
9.50
|
3.60
|
127,980
|
|
|
11/18/2014
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.60
|
3.63
|
112,380
|
|
|
11/17/2014
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.78
|
133,350
|
|
|
11/14/2014
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.40
|
3.94
|
59,410
|
|
|
11/13/2014
|
+0.30 / +2.91%
|
10.40
|
10.80
|
10.40
|
10.60
|
10.60
|
4.01
|
351,590
|
|
|
11/12/2014
|
+0.50 / +5.10%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.30
|
3.90
|
204,930
|
|
|
11/11/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
3.71
|
120,760
|
|
|
11/10/2014
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.71
|
89,080
|
|
|
11/7/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.20
|
9.70
|
9.70
|
3.67
|
83,170
|
|
|
11/6/2014
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
3.56
|
12,640
|
|
|
11/5/2014
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.00
|
9.40
|
9.40
|
3.56
|
41,720
|
|
|
11/4/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
3.52
|
33,850
|
|
|
11/3/2014
|
+0.30 / +3.30%
|
9.30
|
9.60
|
9.30
|
9.40
|
9.40
|
3.56
|
89,350
|
|
|
10/31/2014
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.44
|
39,310
|
|
|
10/30/2014
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.00
|
3.41
|
51,290
|
|
|
10/29/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.44
|
8,520
|
|
|
10/28/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
3.44
|
59,390
|
|
|
10/27/2014
|
-0.30 / -3.23%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.00
|
3.41
|
294,530
|
|
|
10/24/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.00
|
9.30
|
9.30
|
3.52
|
87,850
|
|
|
10/23/2014
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.20
|
9.30
|
9.30
|
3.52
|
77,960
|
|
|