|
Closing price on 2/22/2011
|
|
| Open |
16.00 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
86,180 |
| Split-adjusted Price |
5.96 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2011
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
5.96
|
86,180
|
|
|
2/21/2011
|
-0.80 / -4.57%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
5.96
|
366,670
|
|
|
2/18/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.50
|
17.50
|
6.25
|
166,350
|
|
|
2/17/2011
|
-0.40 / -2.23%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
6.25
|
17,980
|
|
|
2/16/2011
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
6.39
|
87,520
|
|
|
2/15/2011
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.90
|
6.39
|
109,660
|
|
|
2/14/2011
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
6.36
|
84,700
|
|
|
2/11/2011
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
6.46
|
95,120
|
|
|
2/10/2011
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
6.43
|
44,530
|
|
|
2/9/2011
|
-0.30 / -1.64%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.00
|
6.43
|
101,280
|
|
|
2/8/2011
|
+0.30 / +1.67%
|
18.40
|
18.50
|
17.80
|
18.30
|
18.30
|
6.53
|
207,620
|
|
|
1/28/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.00
|
6.43
|
68,640
|
|
|
1/27/2011
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.60
|
18.00
|
18.00
|
6.43
|
31,890
|
|
|
1/26/2011
|
+0.70 / +3.98%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
6.53
|
139,740
|
|
|
1/25/2011
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.60
|
6.28
|
66,750
|
|
|
1/24/2011
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.70
|
6.32
|
131,050
|
|
|
1/21/2011
|
+0.60 / +3.35%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
6.61
|
633,840
|
|
|
1/20/2011
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
6.39
|
61,960
|
|
|
1/19/2011
|
-0.10 / -0.58%
|
17.40
|
17.70
|
17.10
|
17.10
|
17.10
|
6.11
|
141,680
|
|
|
1/18/2011
|
-0.80 / -4.44%
|
17.30
|
18.00
|
17.20
|
17.20
|
17.20
|
6.14
|
89,580
|
|
|
1/17/2011
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.00
|
6.43
|
90,040
|
|
|
1/14/2011
|
+0.30 / +1.69%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
6.43
|
102,840
|
|
|
1/13/2011
|
+0.80 / +4.73%
|
17.30
|
17.70
|
17.20
|
17.70
|
17.70
|
6.32
|
203,300
|
|
|
1/12/2011
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
6.03
|
110,740
|
|
|
1/11/2011
|
-0.70 / -3.98%
|
17.60
|
17.60
|
16.80
|
16.90
|
16.90
|
6.03
|
209,550
|
|
|
1/10/2011
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
6.28
|
208,120
|
|
|
1/7/2011
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.30
|
18.40
|
18.40
|
6.57
|
134,480
|
|
|
1/6/2011
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
6.61
|
63,850
|
|
|
1/5/2011
|
-0.80 / -4.10%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
6.68
|
137,170
|
|
|
1/4/2011
|
-0.30 / -1.52%
|
19.30
|
20.00
|
19.30
|
19.50
|
19.50
|
6.96
|
359,630
|
|
|