|
Closing price on 2/17/2020
|
|
| Open |
31.80 |
| High |
31.95 |
| Low |
31.00 |
| Volume |
27,360 |
| Split-adjusted Price |
14.37 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
-0.30 / -0.94%
|
31.80
|
31.95
|
31.00
|
31.50
|
31.58
|
14.37
|
27,360
|
|
|
2/14/2020
|
+1.80 / +6.00%
|
30.00
|
31.80
|
29.80
|
31.80
|
30.23
|
14.51
|
140,120
|
|
|
2/13/2020
|
-0.40 / -1.32%
|
29.00
|
30.30
|
29.00
|
30.00
|
29.82
|
13.69
|
82,490
|
|
|
2/12/2020
|
-0.20 / -0.65%
|
30.60
|
30.60
|
29.60
|
30.40
|
30.03
|
13.87
|
75,170
|
|
|
2/11/2020
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.00
|
30.60
|
30.36
|
13.96
|
42,100
|
|
|
2/10/2020
|
-0.50 / -1.60%
|
31.00
|
31.20
|
30.30
|
30.70
|
30.69
|
14.01
|
18,570
|
|
|
2/7/2020
|
+0.20 / +0.65%
|
32.00
|
32.00
|
31.00
|
31.20
|
31.37
|
14.23
|
17,340
|
|
|
2/6/2020
|
+0.95 / +3.16%
|
30.05
|
32.00
|
30.05
|
31.00
|
30.84
|
14.14
|
50,040
|
|
|
2/5/2020
|
-0.80 / -2.59%
|
29.70
|
30.50
|
29.70
|
30.05
|
30.06
|
13.71
|
68,860
|
|
|
2/4/2020
|
+0.95 / +3.18%
|
31.00
|
31.00
|
30.05
|
30.85
|
30.34
|
14.07
|
4,350
|
|
|
2/3/2020
|
-2.10 / -6.56%
|
29.80
|
31.00
|
29.80
|
29.90
|
29.88
|
13.64
|
27,210
|
|
|
1/31/2020
|
-1.40 / -4.19%
|
33.40
|
33.40
|
32.00
|
32.00
|
32.76
|
14.60
|
20,330
|
|
|
1/30/2020
|
-1.00 / -2.91%
|
34.40
|
34.40
|
33.00
|
33.40
|
33.39
|
15.24
|
28,690
|
|
|
1/22/2020
|
+0.80 / +2.38%
|
33.60
|
34.40
|
33.60
|
34.40
|
33.78
|
15.69
|
18,030
|
|
|
1/21/2020
|
-0.90 / -2.61%
|
34.00
|
34.50
|
33.60
|
33.60
|
33.84
|
15.33
|
29,790
|
|
|
1/20/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.70
|
34.50
|
34.01
|
15.74
|
31,990
|
|
|
1/17/2020
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.10
|
34.50
|
34.40
|
15.74
|
18,780
|
|
|
1/16/2020
|
-0.20 / -0.57%
|
34.70
|
34.80
|
34.10
|
34.60
|
34.40
|
15.78
|
17,820
|
|
|
1/15/2020
|
+0.20 / +0.58%
|
33.50
|
34.90
|
33.50
|
34.80
|
34.55
|
15.88
|
7,700
|
|
|
1/14/2020
|
-0.25 / -0.72%
|
34.50
|
35.00
|
33.60
|
34.60
|
34.29
|
15.78
|
30,450
|
|
|
1/13/2020
|
-0.15 / -0.43%
|
35.00
|
35.00
|
34.50
|
34.85
|
34.76
|
15.90
|
10,070
|
|
|
1/10/2020
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.00
|
35.00
|
35.16
|
15.97
|
8,760
|
|
|
1/9/2020
|
-0.80 / -2.23%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.15
|
15.97
|
41,880
|
|
|
1/8/2020
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.63
|
16.33
|
8,140
|
|
|
1/7/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.80
|
36.00
|
36.12
|
16.42
|
8,250
|
|
|
1/6/2020
|
+0.20 / +0.56%
|
35.90
|
37.50
|
35.70
|
36.00
|
36.03
|
16.42
|
11,490
|
|
|
1/3/2020
|
-0.10 / -0.28%
|
36.40
|
36.40
|
35.80
|
35.80
|
35.92
|
16.33
|
13,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
35.90
|
36.40
|
35.80
|
35.90
|
36.10
|
16.38
|
27,230
|
|
|
12/31/2019
|
+0.70 / +1.99%
|
36.00
|
36.00
|
35.80
|
35.90
|
35.85
|
16.38
|
530
|
|
|
12/30/2019
|
-0.75 / -2.09%
|
35.80
|
35.95
|
35.20
|
35.20
|
35.42
|
16.06
|
9,740
|
|
|