|
Closing price on 12/30/2015
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
72,090 |
| Split-adjusted Price |
4.94 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2015
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.37
|
4.94
|
72,090
|
|
|
12/29/2015
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.04
|
4.74
|
41,530
|
|
|
12/28/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.07
|
4.81
|
39,520
|
|
|
12/25/2015
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.16
|
4.81
|
8,760
|
|
|
12/24/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.08
|
4.84
|
28,120
|
|
|
12/23/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.15
|
4.81
|
51,240
|
|
|
12/22/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.09
|
4.84
|
19,390
|
|
|
12/21/2015
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
4.84
|
7,080
|
|
|
12/18/2015
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.73
|
4.94
|
58,980
|
|
|
12/17/2015
|
+0.90 / +6.57%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.20
|
4.98
|
126,590
|
|
|
12/16/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.50
|
4.67
|
27,030
|
|
|
12/15/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.55
|
4.67
|
3,320
|
|
|
12/14/2015
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
4.67
|
800
|
|
|
12/11/2015
|
-0.30 / -2.17%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.57
|
4.60
|
3,390
|
|
|
12/10/2015
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.51
|
4.71
|
24,720
|
|
|
12/9/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.72
|
4.71
|
6,050
|
|
|
12/8/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.90
|
4.74
|
17,990
|
|
|
12/7/2015
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.91
|
4.71
|
13,440
|
|
|
12/4/2015
|
-0.20 / -1.41%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.10
|
4.77
|
33,060
|
|
|
12/3/2015
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.29
|
4.84
|
14,490
|
|
|
12/2/2015
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.25
|
4.94
|
3,020
|
|
|
12/1/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.12
|
4.84
|
6,160
|
|
|
11/30/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
4.84
|
3,280
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.29
|
4.84
|
3,010
|
|
|
11/26/2015
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.40
|
4.84
|
6,040
|
|
|
11/25/2015
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.64
|
5.01
|
13,730
|
|
|
11/24/2015
|
+0.20 / +1.39%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.24
|
4.98
|
6,110
|
|
|
11/23/2015
|
-0.10 / -0.69%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.45
|
4.91
|
35,370
|
|
|
11/20/2015
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.33
|
4.94
|
34,900
|
|
|
11/19/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
4.91
|
2,900
|
|
|