|
Closing price on 2/27/2017
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
6,760 |
| Split-adjusted Price |
5.81 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2017
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.64
|
5.81
|
6,760
|
|
|
2/24/2017
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.49
|
5.77
|
17,190
|
|
|
2/23/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.50
|
5.89
|
10,480
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.77
|
5.93
|
2,370
|
|
|
2/21/2017
|
-0.10 / -0.67%
|
14.90
|
15.00
|
13.90
|
14.80
|
14.23
|
5.93
|
7,240
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.98
|
5.97
|
29,310
|
|
|
2/17/2017
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.45
|
5.97
|
20,140
|
|
|
2/16/2017
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.70
|
14.85
|
14.71
|
5.95
|
51,590
|
|
|
2/15/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.87
|
5.89
|
4,170
|
|
|
2/14/2017
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.60
|
14.90
|
14.99
|
5.97
|
6,070
|
|
|
2/13/2017
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.05
|
15.00
|
14.31
|
6.01
|
23,410
|
|
|
2/10/2017
|
-0.40 / -2.67%
|
14.40
|
15.00
|
14.40
|
14.60
|
14.52
|
5.85
|
13,150
|
|
|
2/9/2017
|
-0.40 / -2.60%
|
15.45
|
15.45
|
14.40
|
15.00
|
14.59
|
6.01
|
16,310
|
|
|
2/8/2017
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.17
|
80
|
|
|
2/7/2017
|
+0.10 / +0.65%
|
15.40
|
16.20
|
15.00
|
15.50
|
15.19
|
6.21
|
790
|
|
|
2/6/2017
|
-0.40 / -2.53%
|
15.85
|
16.00
|
15.00
|
15.40
|
15.27
|
6.17
|
7,140
|
|
|
2/3/2017
|
+0.20 / +1.28%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
6.33
|
110
|
|
|
2/2/2017
|
+0.25 / +1.63%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.42
|
6.25
|
2,010
|
|
|
1/25/2017
|
+0.35 / +2.33%
|
15.10
|
15.35
|
14.50
|
15.35
|
15.21
|
6.15
|
6,510
|
|
|
1/24/2017
|
+0.40 / +2.74%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.98
|
6.01
|
9,610
|
|
|
1/23/2017
|
+0.40 / +2.82%
|
14.25
|
14.60
|
14.20
|
14.60
|
14.25
|
5.85
|
3,510
|
|
|
1/20/2017
|
-0.10 / -0.70%
|
14.15
|
14.60
|
14.15
|
14.20
|
14.28
|
5.69
|
50
|
|
|
1/19/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
5.73
|
6,400
|
|
|
1/18/2017
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.48
|
5.77
|
25,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
5.83
|
100
|
|
|
1/16/2017
|
0.00 / 0.00%
|
14.20
|
14.55
|
14.15
|
14.55
|
14.39
|
5.83
|
1,320
|
|
|
1/13/2017
|
-0.35 / -2.35%
|
14.15
|
14.55
|
14.15
|
14.55
|
14.46
|
5.83
|
2,490
|
|
|
1/12/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.97
|
0
|
|
|
1/11/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.97
|
10
|
|
|
1/10/2017
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.93
|
10
|
|
|