|
Closing price on 2/6/2015
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
10,070 |
| Split-adjusted Price |
3.44 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.50
|
9.10
|
9.10
|
3.44
|
10,070
|
|
|
2/5/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.44
|
17,500
|
|
|
2/4/2015
|
+0.20 / +2.25%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
3.44
|
5,130
|
|
|
2/3/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.37
|
19,030
|
|
|
2/2/2015
|
-0.40 / -4.26%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
3.41
|
26,010
|
|
|
1/30/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
3.56
|
6,470
|
|
|
1/29/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.56
|
40
|
|
|
1/28/2015
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.48
|
22,050
|
|
|
1/27/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.40
|
3.56
|
1,430
|
|
|
1/26/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.60
|
28,520
|
|
|
1/23/2015
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
3.60
|
62,420
|
|
|
1/22/2015
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
23,800
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
3.48
|
9,030
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.48
|
15,340
|
|
|
1/19/2015
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.20
|
3.48
|
51,720
|
|
|
1/16/2015
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.52
|
26,610
|
|
|
1/15/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.44
|
41,650
|
|
|
1/14/2015
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.50
|
9.10
|
9.10
|
3.44
|
48,040
|
|
|
1/13/2015
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.26
|
16,320
|
|
|
1/12/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
3.22
|
16,430
|
|
|
1/9/2015
|
+0.10 / +1.18%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.60
|
3.26
|
22,140
|
|
|
1/8/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.22
|
10,850
|
|
|
1/7/2015
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.40
|
3.18
|
2,970
|
|
|
1/6/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.29
|
1,630
|
|
|
1/5/2015
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.29
|
2,830
|
|
|
12/31/2014
|
+0.10 / +1.14%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.37
|
7,820
|
|
|
12/30/2014
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.30
|
8.80
|
8.80
|
3.33
|
56,720
|
|
|
12/29/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.90
|
3.37
|
6,380
|
|
|
12/26/2014
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.37
|
7,520
|
|
|
12/25/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.37
|
23,200
|
|
|