|
Closing price on 3/10/2016
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.20 |
| Volume |
57,560 |
| Split-adjusted Price |
6.17 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.33
|
6.17
|
57,560
|
|
|
3/9/2016
|
-0.40 / -2.40%
|
16.30
|
16.70
|
16.30
|
16.30
|
16.42
|
6.17
|
50,900
|
|
|
3/8/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.55
|
6.32
|
94,330
|
|
|
3/7/2016
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.92
|
6.40
|
73,700
|
|
|
3/4/2016
|
+0.30 / +1.82%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.72
|
6.36
|
110,980
|
|
|
3/3/2016
|
+1.00 / +6.45%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.28
|
6.25
|
333,430
|
|
|
3/2/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.51
|
5.87
|
23,400
|
|
|
3/1/2016
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.37
|
5.90
|
67,850
|
|
|
2/29/2016
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.59
|
5.90
|
84,390
|
|
|
2/26/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.77
|
5.98
|
41,650
|
|
|
2/25/2016
|
+0.40 / +2.60%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.71
|
5.98
|
222,310
|
|
|
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
|
|
|