|
Closing price on 2/3/2020
|
|
| Open |
29.80 |
| High |
31.00 |
| Low |
29.80 |
| Volume |
27,210 |
| Split-adjusted Price |
13.64 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-2.10 / -6.56%
|
29.80
|
31.00
|
29.80
|
29.90
|
29.88
|
13.64
|
27,210
|
|
|
1/31/2020
|
-1.40 / -4.19%
|
33.40
|
33.40
|
32.00
|
32.00
|
32.76
|
14.60
|
20,330
|
|
|
1/30/2020
|
-1.00 / -2.91%
|
34.40
|
34.40
|
33.00
|
33.40
|
33.39
|
15.24
|
28,690
|
|
|
1/22/2020
|
+0.80 / +2.38%
|
33.60
|
34.40
|
33.60
|
34.40
|
33.78
|
15.69
|
18,030
|
|
|
1/21/2020
|
-0.90 / -2.61%
|
34.00
|
34.50
|
33.60
|
33.60
|
33.84
|
15.33
|
29,790
|
|
|
1/20/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.70
|
34.50
|
34.01
|
15.74
|
31,990
|
|
|
1/17/2020
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.10
|
34.50
|
34.40
|
15.74
|
18,780
|
|
|
1/16/2020
|
-0.20 / -0.57%
|
34.70
|
34.80
|
34.10
|
34.60
|
34.40
|
15.78
|
17,820
|
|
|
1/15/2020
|
+0.20 / +0.58%
|
33.50
|
34.90
|
33.50
|
34.80
|
34.55
|
15.88
|
7,700
|
|
|
1/14/2020
|
-0.25 / -0.72%
|
34.50
|
35.00
|
33.60
|
34.60
|
34.29
|
15.78
|
30,450
|
|
|
1/13/2020
|
-0.15 / -0.43%
|
35.00
|
35.00
|
34.50
|
34.85
|
34.76
|
15.90
|
10,070
|
|
|
1/10/2020
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.00
|
35.00
|
35.16
|
15.97
|
8,760
|
|
|
1/9/2020
|
-0.80 / -2.23%
|
35.50
|
36.00
|
35.00
|
35.00
|
35.15
|
15.97
|
41,880
|
|
|
1/8/2020
|
-0.20 / -0.56%
|
36.00
|
36.00
|
35.00
|
35.80
|
35.63
|
16.33
|
8,140
|
|
|
1/7/2020
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.80
|
36.00
|
36.12
|
16.42
|
8,250
|
|
|
1/6/2020
|
+0.20 / +0.56%
|
35.90
|
37.50
|
35.70
|
36.00
|
36.03
|
16.42
|
11,490
|
|
|
1/3/2020
|
-0.10 / -0.28%
|
36.40
|
36.40
|
35.80
|
35.80
|
35.92
|
16.33
|
13,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
35.90
|
36.40
|
35.80
|
35.90
|
36.10
|
16.38
|
27,230
|
|
|
12/31/2019
|
+0.70 / +1.99%
|
36.00
|
36.00
|
35.80
|
35.90
|
35.85
|
16.38
|
530
|
|
|
12/30/2019
|
-0.75 / -2.09%
|
35.80
|
35.95
|
35.20
|
35.20
|
35.42
|
16.06
|
9,740
|
|
|
12/27/2019
|
+0.05 / +0.14%
|
35.20
|
35.95
|
35.20
|
35.95
|
35.58
|
16.40
|
16,160
|
|
|
12/26/2019
|
-0.05 / -0.14%
|
36.00
|
36.00
|
35.10
|
35.90
|
35.75
|
16.38
|
630
|
|
|
12/25/2019
|
0.00 / 0.00%
|
34.70
|
36.00
|
34.70
|
35.95
|
35.65
|
16.40
|
13,240
|
|
|
12/24/2019
|
-0.05 / -0.14%
|
36.10
|
36.10
|
34.55
|
35.95
|
35.00
|
16.40
|
79,820
|
|
|
12/23/2019
|
-0.40 / -1.10%
|
37.10
|
37.10
|
36.00
|
36.00
|
36.36
|
16.42
|
3,850
|
|
|
12/20/2019
|
+0.40 / +1.11%
|
37.50
|
37.50
|
36.00
|
36.40
|
36.30
|
16.61
|
7,300
|
|
|
12/19/2019
|
-0.95 / -2.57%
|
36.95
|
36.95
|
36.00
|
36.00
|
36.26
|
16.42
|
9,570
|
|
|
12/18/2019
|
+0.15 / +0.41%
|
36.80
|
36.95
|
36.00
|
36.95
|
36.44
|
16.86
|
9,550
|
|
|
12/17/2019
|
0.00 / 0.00%
|
36.80
|
36.90
|
36.50
|
36.80
|
36.81
|
16.79
|
17,280
|
|
|
12/16/2019
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.40
|
36.80
|
36.63
|
16.79
|
2,730
|
|
|