|
Closing price on 3/18/2011
|
|
| Open |
15.30 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
25,410 |
| Split-adjusted Price |
5.71 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
16.00
|
5.71
|
25,410
|
|
|
3/17/2011
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
5.46
|
23,700
|
|
|
3/16/2011
|
+0.50 / +3.27%
|
15.40
|
15.80
|
15.30
|
15.80
|
15.80
|
5.64
|
4,000
|
|
|
3/15/2011
|
-0.70 / -4.38%
|
16.00
|
16.10
|
15.30
|
15.30
|
15.30
|
5.46
|
15,530
|
|
|
3/14/2011
|
-0.60 / -3.61%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
5.71
|
53,000
|
|
|
3/11/2011
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
5.93
|
93,570
|
|
|
3/10/2011
|
+0.70 / +4.61%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
5.68
|
47,510
|
|
|
3/9/2011
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.20
|
5.43
|
22,400
|
|
|
3/8/2011
|
-0.80 / -4.94%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.40
|
5.50
|
5,730
|
|
|
3/7/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
5.78
|
15,920
|
|
|
3/4/2011
|
-0.40 / -2.41%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.20
|
5.78
|
14,830
|
|
|
3/3/2011
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.60
|
5.93
|
34,250
|
|
|
3/2/2011
|
-0.30 / -1.69%
|
17.10
|
17.40
|
16.90
|
17.40
|
17.40
|
6.21
|
89,340
|
|
|
3/1/2011
|
0.00 / 0.00%
|
17.00
|
17.90
|
16.90
|
17.70
|
17.70
|
6.32
|
155,860
|
|
|
2/28/2011
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
6.32
|
57,180
|
|
|
2/25/2011
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.70
|
17.90
|
17.90
|
6.39
|
177,810
|
|
|
2/24/2011
|
+0.40 / +2.30%
|
17.00
|
18.20
|
16.80
|
17.80
|
17.80
|
6.36
|
184,110
|
|
|
2/23/2011
|
+0.70 / +4.19%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
6.21
|
152,030
|
|
|
2/22/2011
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
5.96
|
86,180
|
|
|
2/21/2011
|
-0.80 / -4.57%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
5.96
|
366,670
|
|
|
2/18/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.50
|
17.50
|
6.25
|
166,350
|
|
|
2/17/2011
|
-0.40 / -2.23%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
6.25
|
17,980
|
|
|
2/16/2011
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
6.39
|
87,520
|
|
|
2/15/2011
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.90
|
6.39
|
109,660
|
|
|
2/14/2011
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
6.36
|
84,700
|
|
|
2/11/2011
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
6.46
|
95,120
|
|
|
2/10/2011
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
6.43
|
44,530
|
|
|
2/9/2011
|
-0.30 / -1.64%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.00
|
6.43
|
101,280
|
|
|
2/8/2011
|
+0.30 / +1.67%
|
18.40
|
18.50
|
17.80
|
18.30
|
18.30
|
6.53
|
207,620
|
|
|
1/28/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.00
|
6.43
|
68,640
|
|
|