|
Closing price on 3/11/2015
|
|
| Open |
9.40 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
545,700 |
| Split-adjusted Price |
3.78 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2015
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
3.78
|
545,700
|
|
|
3/10/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.56
|
478,520
|
|
|
3/9/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
3.52
|
13,370
|
|
|
3/6/2015
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
54,900
|
|
|
3/5/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.44
|
439,400
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.52
|
36,930
|
|
|
3/3/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.52
|
22,910
|
|
|
3/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.52
|
330
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.52
|
5,400
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.52
|
1,070
|
|
|
2/25/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.30
|
3.52
|
29,670
|
|
|
2/24/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.56
|
1,020
|
|
|
2/13/2015
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
3.52
|
17,210
|
|
|
2/12/2015
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.60
|
12,150
|
|
|
2/11/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
21,660
|
|
|
2/10/2015
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
59,500
|
|
|
2/9/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.41
|
750
|
|
|
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
|
|
|