Closing price on 3/15/2022
|
|
Open |
54.50 |
High |
55.80 |
Low |
54.20 |
Volume |
35,700 |
Split-adjusted Price |
31.56 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2022
|
+0.20 / +0.36%
|
54.50
|
55.80
|
54.20
|
55.50
|
54.94
|
31.56
|
35,700
|
|
3/14/2022
|
-0.30 / -0.54%
|
56.00
|
56.00
|
54.20
|
55.30
|
55.06
|
31.45
|
28,000
|
|
3/11/2022
|
-0.20 / -0.36%
|
55.90
|
56.10
|
54.20
|
55.60
|
55.47
|
31.62
|
20,500
|
|
3/10/2022
|
+1.80 / +3.33%
|
56.00
|
56.80
|
55.00
|
55.80
|
55.88
|
31.73
|
47,400
|
|
3/9/2022
|
-0.20 / -0.37%
|
54.20
|
54.80
|
53.60
|
54.00
|
54.23
|
30.71
|
12,900
|
|
3/8/2022
|
-1.30 / -2.34%
|
55.20
|
55.60
|
54.10
|
54.20
|
54.52
|
30.82
|
22,000
|
|
3/7/2022
|
-0.40 / -0.72%
|
54.00
|
55.90
|
54.00
|
55.50
|
55.21
|
31.56
|
7,900
|
|
3/4/2022
|
+0.10 / +0.18%
|
55.90
|
56.00
|
54.40
|
55.90
|
55.54
|
31.79
|
27,100
|
|
3/3/2022
|
+1.10 / +2.01%
|
56.00
|
56.00
|
54.10
|
55.80
|
54.85
|
31.73
|
10,400
|
|
3/2/2022
|
0.00 / 0.00%
|
54.70
|
54.70
|
54.00
|
54.70
|
54.17
|
31.10
|
31,700
|
|
3/1/2022
|
-0.30 / -0.55%
|
55.00
|
55.00
|
54.00
|
54.70
|
54.47
|
31.10
|
21,000
|
|
2/28/2022
|
-0.50 / -0.90%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.22
|
31.28
|
21,000
|
|
2/25/2022
|
-0.80 / -1.42%
|
56.30
|
56.50
|
55.50
|
55.50
|
56.17
|
31.56
|
8,000
|
|
2/24/2022
|
-0.80 / -1.40%
|
57.10
|
57.10
|
54.00
|
56.30
|
55.21
|
32.01
|
42,600
|
|
2/23/2022
|
+0.40 / +0.71%
|
56.70
|
57.20
|
56.50
|
57.10
|
56.83
|
32.47
|
18,500
|
|
2/22/2022
|
-0.50 / -0.87%
|
57.00
|
57.00
|
56.30
|
56.70
|
56.52
|
32.24
|
18,500
|
|
2/21/2022
|
+0.50 / +0.88%
|
56.70
|
58.00
|
56.10
|
57.20
|
56.72
|
32.53
|
25,400
|
|
2/18/2022
|
0.00 / 0.00%
|
56.30
|
57.00
|
56.20
|
56.70
|
56.67
|
32.24
|
37,700
|
|
2/17/2022
|
+0.70 / +1.25%
|
57.40
|
57.40
|
55.10
|
56.70
|
56.37
|
32.24
|
10,200
|
|
2/16/2022
|
+1.10 / +2.00%
|
54.50
|
56.00
|
54.50
|
56.00
|
55.02
|
31.84
|
114,300
|
|
2/15/2022
|
-0.40 / -0.72%
|
54.10
|
55.50
|
54.00
|
54.90
|
54.64
|
31.22
|
25,000
|
|
2/14/2022
|
-0.20 / -0.36%
|
55.50
|
55.70
|
54.50
|
55.30
|
55.36
|
31.45
|
14,200
|
|
2/11/2022
|
-0.50 / -0.89%
|
53.00
|
55.70
|
53.00
|
55.50
|
55.23
|
31.56
|
14,300
|
|
2/10/2022
|
+1.00 / +1.82%
|
57.70
|
57.70
|
55.10
|
56.00
|
56.73
|
31.84
|
17,600
|
|
2/9/2022
|
+1.40 / +2.39%
|
59.90
|
60.60
|
58.80
|
60.00
|
59.88
|
31.30
|
95,600
|
|
2/8/2022
|
+0.40 / +0.69%
|
60.00
|
60.20
|
58.30
|
58.60
|
59.44
|
30.57
|
46,000
|
|
2/7/2022
|
+3.80 / +6.99%
|
57.80
|
58.20
|
55.40
|
58.20
|
57.95
|
30.36
|
111,600
|
|
1/28/2022
|
+2.60 / +5.02%
|
51.80
|
54.80
|
51.70
|
54.40
|
52.47
|
28.38
|
30,300
|
|
1/27/2022
|
+0.30 / +0.58%
|
51.20
|
51.80
|
50.90
|
51.80
|
51.20
|
27.02
|
31,300
|
|
1/26/2022
|
-0.10 / -0.19%
|
51.80
|
51.80
|
49.80
|
51.50
|
50.30
|
26.87
|
38,100
|
|
|