|
Closing price on 3/14/2014
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
82,810 |
| Split-adjusted Price |
2.57 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
2.57
|
82,810
|
|
|
3/13/2014
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.54
|
30,700
|
|
|
3/12/2014
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
2.50
|
64,070
|
|
|
3/11/2014
|
+0.10 / +1.47%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
2.61
|
56,710
|
|
|
3/10/2014
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
2.57
|
170,000
|
|
|
3/7/2014
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
2.54
|
36,260
|
|
|
3/6/2014
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
2.61
|
19,330
|
|
|
3/5/2014
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
2.61
|
36,840
|
|
|
3/4/2014
|
+0.40 / +6.25%
|
6.10
|
6.80
|
6.00
|
6.80
|
6.80
|
2.57
|
107,980
|
|
|
3/3/2014
|
-0.40 / -5.88%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.40
|
2.42
|
137,880
|
|
|
2/28/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.57
|
100,110
|
|
|
2/27/2014
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
2.57
|
88,040
|
|
|
2/26/2014
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
2.69
|
243,630
|
|
|
2/25/2014
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.65
|
304,830
|
|
|
2/24/2014
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.50
|
27,490
|
|
|
2/21/2014
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.35
|
228,090
|
|
|
2/20/2014
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.20
|
48,540
|
|
|
2/19/2014
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.08
|
22,660
|
|
|
2/18/2014
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1.97
|
167,290
|
|
|
2/17/2014
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1.85
|
53,040
|
|
|
2/14/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
1.74
|
32,520
|
|
|
2/13/2014
|
-0.10 / -2.13%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
1.74
|
34,610
|
|
|
2/12/2014
|
+0.10 / +2.17%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
1.78
|
21,730
|
|
|
2/11/2014
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
1.74
|
19,360
|
|
|
2/10/2014
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
1.78
|
18,490
|
|
|
2/7/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
1.74
|
19,210
|
|
|
2/6/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.74
|
2,030
|
|
|
1/27/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
1.74
|
0
|
|
|
1/24/2014
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.60
|
1.74
|
4,290
|
|
|
1/23/2014
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
1.70
|
310
|
|
|