|
Closing price on 2/22/2012
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
11,630 |
| Split-adjusted Price |
2.42 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.42
|
11,630
|
|
|
2/21/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
2.42
|
28,320
|
|
|
2/20/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.38
|
10,930
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.35
|
6,050
|
|
|
2/16/2012
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
2.35
|
2,290
|
|
|
2/15/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.35
|
4,000
|
|
|
2/14/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
2.35
|
5,960
|
|
|
2/13/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.31
|
3,250
|
|
|
2/10/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.31
|
9,320
|
|
|
2/9/2012
|
-0.10 / -1.61%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
2.31
|
8,580
|
|
|
2/8/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.35
|
10,600
|
|
|
2/7/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.27
|
3,800
|
|
|
2/6/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.27
|
4,760
|
|
|
2/3/2012
|
-0.20 / -3.28%
|
6.10
|
6.20
|
5.80
|
5.90
|
5.90
|
2.23
|
47,650
|
|
|
2/2/2012
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
2.31
|
5,480
|
|
|
2/1/2012
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
2.27
|
21,480
|
|
|
1/31/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.50
|
5.90
|
5.90
|
2.23
|
16,760
|
|
|
1/30/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
2.16
|
2,000
|
|
|
1/20/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
2.27
|
15,200
|
|
|
1/19/2012
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
2.23
|
9,210
|
|
|
1/18/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
2.20
|
11,200
|
|
|
1/17/2012
|
-0.20 / -3.45%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
2.12
|
18,000
|
|
|
1/16/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.20
|
3,400
|
|
|
1/13/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.20
|
5,000
|
|
|
1/12/2012
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.20
|
10,500
|
|
|
1/11/2012
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.40
|
5.80
|
5.80
|
2.20
|
26,600
|
|
|
1/10/2012
|
-0.10 / -1.75%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
2.12
|
17,980
|
|
|
1/9/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.16
|
14,100
|
|
|
1/6/2012
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
2.16
|
12,040
|
|
|
1/5/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
2.16
|
5,000
|
|
|