Closing price on 2/6/2024
|
|
Open |
41.15 |
High |
41.30 |
Low |
40.65 |
Volume |
136,600 |
Split-adjusted Price |
40.95 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2024
|
-0.90 / -2.15%
|
41.15
|
41.30
|
40.65
|
40.95
|
40.92
|
40.95
|
136,600
|
|
2/5/2024
|
-0.15 / -0.36%
|
41.80
|
41.95
|
41.20
|
41.85
|
41.67
|
41.85
|
87,000
|
|
2/2/2024
|
+1.10 / +2.69%
|
40.90
|
42.00
|
40.35
|
42.00
|
41.19
|
42.00
|
189,500
|
|
2/1/2024
|
+1.00 / +2.51%
|
39.30
|
41.20
|
39.30
|
40.90
|
40.62
|
40.90
|
146,400
|
|
1/31/2024
|
-0.10 / -0.25%
|
39.20
|
39.95
|
39.20
|
39.90
|
39.78
|
39.90
|
120,900
|
|
1/30/2024
|
+0.25 / +0.63%
|
39.40
|
40.00
|
39.20
|
40.00
|
39.54
|
40.00
|
64,200
|
|
1/29/2024
|
-0.15 / -0.38%
|
39.90
|
39.95
|
39.50
|
39.75
|
39.76
|
39.75
|
86,000
|
|
1/26/2024
|
+0.70 / +1.79%
|
39.00
|
39.95
|
39.00
|
39.90
|
39.64
|
39.90
|
142,400
|
|
1/25/2024
|
-0.05 / -0.13%
|
39.25
|
39.25
|
38.90
|
39.20
|
39.03
|
39.20
|
97,300
|
|
1/24/2024
|
0.00 / 0.00%
|
38.85
|
39.35
|
37.55
|
39.25
|
38.64
|
39.25
|
287,300
|
|
1/23/2024
|
-0.75 / -1.88%
|
40.00
|
40.00
|
38.95
|
39.25
|
39.21
|
39.25
|
149,500
|
|
1/22/2024
|
0.00 / 0.00%
|
40.30
|
40.30
|
39.65
|
40.00
|
39.97
|
40.00
|
192,800
|
|
1/19/2024
|
+0.50 / +1.27%
|
39.60
|
40.30
|
37.40
|
40.00
|
38.44
|
40.00
|
454,100
|
|
1/18/2024
|
-0.50 / -1.25%
|
39.70
|
39.95
|
39.50
|
39.50
|
39.58
|
39.50
|
260,900
|
|
1/17/2024
|
-0.50 / -1.23%
|
40.45
|
40.60
|
39.85
|
40.00
|
40.11
|
40.00
|
181,100
|
|
1/16/2024
|
+0.30 / +0.75%
|
40.30
|
40.50
|
39.70
|
40.50
|
40.26
|
40.50
|
56,800
|
|
1/15/2024
|
-0.30 / -0.74%
|
40.20
|
40.45
|
38.00
|
40.20
|
38.89
|
40.20
|
390,200
|
|
1/12/2024
|
-0.35 / -0.86%
|
40.80
|
40.80
|
40.05
|
40.50
|
40.55
|
40.50
|
150,600
|
|
1/11/2024
|
-0.50 / -1.21%
|
41.00
|
41.15
|
40.30
|
40.85
|
40.61
|
40.85
|
286,600
|
|
1/10/2024
|
+0.15 / +0.36%
|
40.85
|
41.40
|
40.85
|
41.35
|
41.12
|
41.35
|
115,010
|
|
1/9/2024
|
-0.25 / -0.60%
|
41.50
|
41.50
|
40.85
|
41.20
|
41.07
|
41.20
|
122,300
|
|
1/8/2024
|
-1.55 / -3.60%
|
42.95
|
42.95
|
40.00
|
41.45
|
41.02
|
41.45
|
422,800
|
|
1/5/2024
|
-0.85 / -1.94%
|
44.35
|
44.35
|
42.80
|
43.00
|
43.40
|
43.00
|
89,800
|
|
1/4/2024
|
-0.30 / -0.68%
|
44.80
|
44.80
|
43.50
|
43.85
|
43.81
|
43.85
|
240,600
|
|
1/3/2024
|
+0.05 / +0.11%
|
45.40
|
45.40
|
43.60
|
44.15
|
44.15
|
44.15
|
165,400
|
|
1/2/2024
|
+0.60 / +1.38%
|
43.50
|
44.45
|
43.50
|
44.10
|
43.94
|
44.10
|
267,900
|
|
12/29/2023
|
+2.30 / +5.58%
|
41.20
|
43.50
|
38.80
|
43.50
|
42.09
|
43.50
|
881,900
|
|
12/28/2023
|
+0.20 / +0.49%
|
41.00
|
41.50
|
38.50
|
41.20
|
39.70
|
41.20
|
581,600
|
|
12/27/2023
|
0.00 / 0.00%
|
41.25
|
41.25
|
38.20
|
41.00
|
40.41
|
41.00
|
319,800
|
|
12/26/2023
|
+0.60 / +1.49%
|
41.40
|
41.40
|
40.40
|
41.00
|
40.94
|
41.00
|
174,000
|
|
|