Closing price on 12/4/2023
|
|
Open |
48.75 |
High |
48.80 |
Low |
47.90 |
Volume |
185,900 |
Split-adjusted Price |
37.88 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2023
|
-0.40 / -0.82%
|
48.75
|
48.80
|
47.90
|
48.40
|
48.61
|
37.88
|
185,900
|
|
12/1/2023
|
-0.10 / -0.20%
|
48.90
|
48.90
|
48.00
|
48.80
|
48.63
|
38.19
|
78,300
|
|
11/30/2023
|
-0.05 / -0.10%
|
49.20
|
49.20
|
46.50
|
48.90
|
48.06
|
38.27
|
200,300
|
|
11/29/2023
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.20
|
48.95
|
48.90
|
38.31
|
644,100
|
|
11/28/2023
|
+0.05 / +0.10%
|
48.95
|
48.95
|
48.20
|
48.75
|
48.64
|
38.15
|
123,900
|
|
11/27/2023
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.05
|
48.70
|
48.54
|
38.11
|
170,000
|
|
11/24/2023
|
+0.75 / +1.56%
|
48.05
|
48.80
|
47.55
|
48.80
|
48.15
|
38.19
|
140,400
|
|
11/23/2023
|
-1.40 / -2.83%
|
49.65
|
49.65
|
47.90
|
48.05
|
48.27
|
37.60
|
194,400
|
|
11/22/2023
|
-0.05 / -0.10%
|
49.50
|
49.80
|
49.00
|
49.45
|
49.42
|
38.70
|
111,600
|
|
11/21/2023
|
+2.20 / +4.65%
|
47.95
|
49.50
|
46.50
|
49.50
|
47.99
|
38.74
|
483,800
|
|
11/20/2023
|
-0.15 / -0.32%
|
47.30
|
48.00
|
47.10
|
47.30
|
47.52
|
37.02
|
126,500
|
|
11/17/2023
|
-0.05 / -0.11%
|
47.60
|
48.00
|
47.05
|
47.45
|
47.42
|
37.13
|
35,600
|
|
11/16/2023
|
+0.20 / +0.42%
|
47.70
|
47.70
|
47.05
|
47.50
|
47.28
|
37.17
|
101,800
|
|
11/15/2023
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.30
|
47.30
|
47.52
|
37.02
|
115,800
|
|
11/14/2023
|
+1.15 / +2.49%
|
46.25
|
47.40
|
46.00
|
47.40
|
46.54
|
37.09
|
229,000
|
|
11/13/2023
|
-0.20 / -0.43%
|
46.20
|
46.80
|
46.20
|
46.25
|
46.34
|
36.19
|
407,030
|
|
11/10/2023
|
-0.25 / -0.54%
|
47.00
|
47.00
|
45.60
|
46.45
|
46.41
|
36.35
|
121,600
|
|
11/9/2023
|
+0.20 / +0.43%
|
47.05
|
47.05
|
46.20
|
46.70
|
46.53
|
36.55
|
98,100
|
|
11/8/2023
|
+0.50 / +1.09%
|
46.05
|
46.80
|
46.00
|
46.50
|
46.45
|
36.39
|
107,200
|
|
11/7/2023
|
+1.00 / +2.22%
|
45.10
|
46.00
|
45.10
|
46.00
|
45.42
|
36.00
|
402,381
|
|
11/6/2023
|
+0.25 / +0.56%
|
45.50
|
45.50
|
44.20
|
45.00
|
45.01
|
35.22
|
96,700
|
|
11/3/2023
|
+0.30 / +0.67%
|
44.10
|
44.75
|
44.00
|
44.75
|
44.30
|
35.02
|
191,800
|
|
11/2/2023
|
+0.95 / +2.18%
|
43.55
|
44.45
|
43.20
|
44.45
|
43.85
|
34.79
|
149,600
|
|
11/1/2023
|
0.00 / 0.00%
|
43.00
|
43.50
|
40.90
|
43.50
|
42.77
|
34.04
|
75,200
|
|
10/31/2023
|
-1.25 / -2.79%
|
43.50
|
44.50
|
42.90
|
43.50
|
43.37
|
34.04
|
111,900
|
|
10/30/2023
|
-0.15 / -0.33%
|
44.10
|
45.00
|
44.10
|
44.75
|
44.24
|
35.02
|
121,900
|
|
10/27/2023
|
+0.85 / +1.93%
|
44.10
|
45.30
|
44.10
|
44.90
|
44.88
|
35.14
|
14,200
|
|
10/26/2023
|
-2.55 / -5.47%
|
45.55
|
45.85
|
44.00
|
44.05
|
44.93
|
34.47
|
228,800
|
|
10/25/2023
|
+0.60 / +1.30%
|
47.35
|
47.35
|
46.00
|
46.60
|
46.50
|
36.47
|
120,000
|
|
10/24/2023
|
-1.00 / -2.13%
|
46.20
|
47.00
|
45.00
|
46.00
|
46.05
|
36.00
|
167,600
|
|
|