|
Closing price on 2/24/2016
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
40,890 |
| Split-adjusted Price |
5.83 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2016
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.26
|
5.83
|
40,890
|
|
|
2/23/2016
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.42
|
5.83
|
95,120
|
|
|
2/22/2016
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.30
|
15.40
|
15.44
|
5.83
|
35,110
|
|
|
2/19/2016
|
-0.20 / -1.29%
|
15.50
|
15.90
|
15.30
|
15.30
|
15.69
|
5.79
|
230,360
|
|
|
2/18/2016
|
-0.20 / -1.27%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.70
|
5.87
|
64,080
|
|
|
2/17/2016
|
+0.40 / +2.61%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.64
|
5.94
|
130,860
|
|
|
2/16/2016
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.74
|
5.79
|
324,010
|
|
|
2/15/2016
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.29
|
5.41
|
2,170
|
|
|
2/5/2016
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.10
|
5.49
|
192,650
|
|
|
2/4/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.34
|
44,620
|
|
|
2/3/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
5.34
|
27,870
|
|
|
2/2/2016
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.13
|
5.30
|
77,490
|
|
|
2/1/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.37
|
0
|
|
|
1/29/2016
|
+0.20 / +1.43%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.09
|
5.37
|
5,210
|
|
|
1/28/2016
|
+0.10 / +0.72%
|
14.00
|
14.30
|
13.80
|
14.00
|
13.98
|
5.30
|
47,130
|
|
|
1/27/2016
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.99
|
5.26
|
90,190
|
|
|
1/26/2016
|
+0.30 / +2.21%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.71
|
5.26
|
38,650
|
|
|
1/25/2016
|
+0.50 / +3.82%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.52
|
5.15
|
79,460
|
|
|
1/22/2016
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.11
|
4.96
|
10,620
|
|
|
1/21/2016
|
+0.10 / +0.76%
|
13.70
|
13.70
|
12.90
|
13.20
|
13.25
|
5.00
|
17,970
|
|
|
1/20/2016
|
-0.40 / -2.96%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.31
|
4.96
|
39,490
|
|
|
1/19/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.42
|
5.11
|
1,160
|
|
|
1/18/2016
|
-0.20 / -1.46%
|
13.30
|
13.50
|
12.80
|
13.50
|
12.97
|
5.11
|
21,010
|
|
|
1/15/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.72
|
5.19
|
13,210
|
|
|
1/14/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.66
|
5.22
|
3,560
|
|
|
1/13/2016
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.99
|
5.22
|
16,580
|
|
|
1/12/2016
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.83
|
5.30
|
12,940
|
|
|
1/11/2016
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.77
|
5.26
|
5,590
|
|
|
1/8/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.70
|
5.22
|
7,370
|
|
|
1/7/2016
|
-0.50 / -3.50%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
5.22
|
14,100
|
|
|