|
Closing price on 12/8/2016
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
3,970 |
| Split-adjusted Price |
6.17 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.40 / +2.67%
|
15.00
|
15.50
|
15.00
|
15.40
|
15.11
|
6.17
|
3,970
|
|
|
12/7/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.88
|
6.01
|
220
|
|
|
12/6/2016
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.01
|
2,020
|
|
|
12/5/2016
|
+0.50 / +3.36%
|
15.90
|
15.90
|
14.20
|
15.40
|
15.35
|
6.17
|
2,410
|
|
|
12/2/2016
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.97
|
210
|
|
|
12/1/2016
|
0.00 / 0.00%
|
14.85
|
15.30
|
14.85
|
15.30
|
15.00
|
6.13
|
1,000
|
|
|
11/30/2016
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.23
|
6.13
|
20,940
|
|
|
11/29/2016
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.13
|
4,010
|
|
|
11/28/2016
|
-0.30 / -1.96%
|
14.90
|
15.00
|
14.50
|
15.00
|
15.00
|
6.01
|
31,470
|
|
|
11/25/2016
|
+0.35 / +2.34%
|
14.95
|
15.90
|
14.95
|
15.30
|
15.34
|
6.13
|
30,110
|
|
|
11/24/2016
|
-0.75 / -4.78%
|
14.90
|
15.50
|
14.90
|
14.95
|
15.19
|
5.99
|
17,120
|
|
|
11/23/2016
|
+0.80 / +5.37%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
6.29
|
310
|
|
|
11/22/2016
|
-0.40 / -2.61%
|
15.15
|
15.20
|
14.90
|
14.90
|
15.04
|
5.97
|
5,320
|
|
|
11/21/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.30
|
15.30
|
14.50
|
6.13
|
21,040
|
|
|
11/18/2016
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.00
|
6.13
|
3,200
|
|
|
11/17/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.45
|
6.17
|
1,020
|
|
|
11/16/2016
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.38
|
6.21
|
260
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.45
|
15.50
|
15.51
|
6.21
|
6,640
|
|
|
11/14/2016
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.21
|
250
|
|
|
11/11/2016
|
-0.10 / -0.63%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.25
|
6.29
|
1,920
|
|
|
11/10/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
0
|
|
|
11/9/2016
|
0.00 / 0.00%
|
16.05
|
16.05
|
15.05
|
15.80
|
15.63
|
6.33
|
320
|
|
|
11/8/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
1,040
|
|
|
11/7/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
0
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.33
|
0
|
|
|
11/3/2016
|
-0.10 / -0.63%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.80
|
6.33
|
30
|
|
|
11/2/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.37
|
0
|
|
|
11/1/2016
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.00
|
15.90
|
15.25
|
6.37
|
1,180
|
|
|
10/31/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.90
|
15.75
|
6.37
|
300
|
|
|
10/28/2016
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.37
|
70
|
|
|