|
Closing price on 2/19/2019
|
|
| Open |
30.00 |
| High |
30.50 |
| Low |
29.20 |
| Volume |
127,940 |
| Split-adjusted Price |
13.93 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
+0.30 / +1.02%
|
30.00
|
30.50
|
29.20
|
29.70
|
29.84
|
13.93
|
127,940
|
|
|
2/18/2019
|
+1.00 / +3.52%
|
29.40
|
29.60
|
28.45
|
29.40
|
29.05
|
13.79
|
96,410
|
|
|
2/15/2019
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.50
|
28.40
|
27.81
|
13.32
|
36,100
|
|
|
2/14/2019
|
-0.60 / -2.06%
|
29.45
|
29.45
|
28.30
|
28.50
|
28.78
|
13.36
|
50,270
|
|
|
2/13/2019
|
+0.75 / +2.65%
|
28.50
|
29.50
|
28.50
|
29.10
|
29.04
|
13.65
|
66,180
|
|
|
2/12/2019
|
+1.85 / +6.98%
|
26.50
|
28.35
|
26.50
|
28.35
|
28.01
|
13.29
|
143,220
|
|
|
2/11/2019
|
0.00 / 0.00%
|
26.50
|
27.50
|
25.80
|
26.50
|
26.43
|
12.43
|
72,940
|
|
|
2/1/2019
|
0.00 / 0.00%
|
26.50
|
26.80
|
25.80
|
26.50
|
26.34
|
12.43
|
30,070
|
|
|
1/31/2019
|
-0.40 / -1.49%
|
26.40
|
27.00
|
25.80
|
26.50
|
26.11
|
12.43
|
28,460
|
|
|
1/30/2019
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.60
|
26.90
|
26.79
|
12.61
|
13,810
|
|
|
1/29/2019
|
+0.85 / +3.21%
|
26.50
|
27.70
|
26.20
|
27.35
|
27.07
|
12.83
|
45,180
|
|
|
1/28/2019
|
+0.60 / +2.32%
|
26.50
|
27.50
|
25.90
|
26.50
|
26.48
|
12.43
|
122,790
|
|
|
1/25/2019
|
0.00 / 0.00%
|
25.40
|
26.50
|
25.40
|
25.90
|
25.82
|
12.15
|
41,560
|
|
|
1/24/2019
|
-1.10 / -4.07%
|
27.00
|
27.10
|
25.50
|
25.90
|
26.14
|
12.15
|
54,430
|
|
|
1/23/2019
|
+0.20 / +0.75%
|
27.00
|
27.20
|
26.60
|
27.00
|
26.99
|
12.66
|
88,800
|
|
|
1/22/2019
|
0.00 / 0.00%
|
27.45
|
28.30
|
26.00
|
26.80
|
27.36
|
12.57
|
89,700
|
|
|
1/21/2019
|
+1.75 / +6.99%
|
25.80
|
26.80
|
25.10
|
26.80
|
26.52
|
12.57
|
171,350
|
|
|
1/18/2019
|
+1.60 / +6.82%
|
23.50
|
25.05
|
23.50
|
25.05
|
24.60
|
11.75
|
134,270
|
|
|
1/17/2019
|
+0.35 / +1.52%
|
23.10
|
23.50
|
23.10
|
23.45
|
23.29
|
11.00
|
1,360
|
|
|
1/16/2019
|
-0.30 / -1.28%
|
23.40
|
24.00
|
23.10
|
23.10
|
23.43
|
10.83
|
207,660
|
|
|
1/15/2019
|
-0.25 / -1.06%
|
23.65
|
23.65
|
23.00
|
23.40
|
23.16
|
10.97
|
22,370
|
|
|
1/14/2019
|
+0.15 / +0.64%
|
23.90
|
23.90
|
22.50
|
23.65
|
23.55
|
11.09
|
29,560
|
|
|
1/11/2019
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.20
|
23.50
|
23.41
|
11.02
|
42,590
|
|
|
1/10/2019
|
-0.10 / -0.43%
|
22.90
|
23.90
|
22.90
|
23.40
|
23.28
|
10.97
|
1,050
|
|
|
1/9/2019
|
+0.10 / +0.43%
|
23.40
|
23.50
|
22.60
|
23.50
|
23.18
|
11.02
|
8,240
|
|
|
1/8/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.05
|
23.40
|
22.74
|
10.97
|
16,890
|
|
|
1/7/2019
|
+0.45 / +1.96%
|
22.95
|
23.70
|
22.90
|
23.40
|
23.11
|
10.97
|
15,320
|
|
|
1/4/2019
|
-0.55 / -2.34%
|
23.50
|
23.50
|
22.00
|
22.95
|
22.35
|
10.76
|
13,870
|
|
|
1/3/2019
|
-0.40 / -1.67%
|
23.25
|
23.85
|
22.80
|
23.50
|
23.13
|
11.02
|
113,740
|
|
|
1/2/2019
|
-0.10 / -0.42%
|
23.05
|
24.00
|
23.05
|
23.90
|
23.20
|
11.21
|
14,310
|
|
|