|
Closing price on 2/13/2018
|
|
| Open |
27.60 |
| High |
28.50 |
| Low |
27.45 |
| Volume |
66,770 |
| Split-adjusted Price |
11.88 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2018
|
+0.50 / +1.82%
|
27.60
|
28.50
|
27.45
|
28.00
|
27.62
|
11.88
|
66,770
|
|
|
2/12/2018
|
+1.30 / +4.96%
|
26.30
|
27.90
|
26.30
|
27.50
|
27.19
|
11.67
|
30,270
|
|
|
2/9/2018
|
-0.60 / -2.24%
|
25.80
|
26.90
|
25.60
|
26.20
|
26.14
|
11.12
|
90,580
|
|
|
2/8/2018
|
-1.60 / -5.63%
|
28.40
|
28.40
|
26.45
|
26.80
|
27.28
|
11.38
|
82,650
|
|
|
2/7/2018
|
+0.40 / +1.43%
|
28.00
|
29.00
|
28.00
|
28.40
|
28.30
|
12.05
|
6,159,260
|
|
|
2/6/2018
|
+1.00 / +3.70%
|
25.80
|
28.85
|
25.50
|
28.00
|
25.89
|
11.88
|
6,726,880
|
|
|
2/5/2018
|
-1.60 / -5.59%
|
27.80
|
28.50
|
27.00
|
27.00
|
27.55
|
11.46
|
6,640,210
|
|
|
2/2/2018
|
-1.20 / -4.03%
|
29.20
|
29.70
|
28.60
|
28.60
|
29.02
|
12.14
|
6,176,660
|
|
|
2/1/2018
|
-0.20 / -0.67%
|
30.50
|
31.00
|
29.80
|
29.80
|
30.19
|
12.65
|
6,229,700
|
|
|
1/31/2018
|
-0.70 / -2.28%
|
31.00
|
32.40
|
30.00
|
30.00
|
31.04
|
12.73
|
6,612,700
|
|
|
1/30/2018
|
+2.00 / +6.97%
|
29.00
|
30.70
|
28.70
|
30.70
|
30.15
|
13.03
|
361,420
|
|
|
1/29/2018
|
+0.05 / +0.17%
|
29.10
|
29.20
|
28.60
|
28.70
|
28.92
|
12.18
|
248,510
|
|
|
1/26/2018
|
+1.85 / +6.90%
|
28.65
|
28.65
|
28.20
|
28.65
|
28.56
|
12.16
|
560,450
|
|
|
1/25/2018
|
+1.75 / +6.99%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
11.38
|
104,580
|
|
|
1/22/2018
|
-1.85 / -6.88%
|
25.10
|
26.00
|
25.05
|
25.05
|
25.10
|
10.63
|
730,890
|
|
|
1/19/2018
|
-0.80 / -2.89%
|
27.85
|
28.10
|
26.70
|
26.90
|
27.20
|
11.42
|
165,770
|
|
|
1/18/2018
|
+0.15 / +0.54%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.28
|
11.76
|
144,260
|
|
|
1/17/2018
|
-0.55 / -1.96%
|
28.10
|
28.30
|
27.55
|
27.55
|
27.87
|
11.69
|
246,700
|
|
|
1/16/2018
|
-0.70 / -2.43%
|
28.80
|
28.80
|
28.10
|
28.10
|
28.31
|
11.93
|
154,750
|
|
|
1/15/2018
|
0.00 / 0.00%
|
28.80
|
29.50
|
28.40
|
28.80
|
28.65
|
12.22
|
122,790
|
|
|
1/12/2018
|
+0.25 / +0.88%
|
28.55
|
29.90
|
28.55
|
28.80
|
29.11
|
12.22
|
283,960
|
|
|
1/11/2018
|
+0.55 / +1.96%
|
28.00
|
28.70
|
27.60
|
28.55
|
28.18
|
12.12
|
261,050
|
|
|
1/10/2018
|
-0.20 / -0.71%
|
28.40
|
28.40
|
27.80
|
28.00
|
28.13
|
11.88
|
314,570
|
|
|
1/9/2018
|
+0.20 / +0.71%
|
28.20
|
28.80
|
28.00
|
28.20
|
28.23
|
11.97
|
341,750
|
|
|
1/8/2018
|
-0.90 / -3.11%
|
28.30
|
28.85
|
27.70
|
28.00
|
28.11
|
11.88
|
423,910
|
|
|
1/5/2018
|
-1.00 / -3.34%
|
29.50
|
29.75
|
28.90
|
28.90
|
29.33
|
12.27
|
216,670
|
|
|
1/4/2018
|
+0.30 / +1.01%
|
29.60
|
30.40
|
29.10
|
29.90
|
29.71
|
12.69
|
283,880
|
|
|
1/3/2018
|
+1.30 / +4.59%
|
28.30
|
30.25
|
28.30
|
29.60
|
29.41
|
12.56
|
659,940
|
|
|
1/2/2018
|
-0.70 / -2.41%
|
29.20
|
29.50
|
27.70
|
28.30
|
28.50
|
12.01
|
359,680
|
|
|
12/29/2017
|
+1.20 / +4.32%
|
28.00
|
29.50
|
27.50
|
29.00
|
28.34
|
12.31
|
463,890
|
|
|