|
Closing price on 3/20/2012
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
8,610 |
| Split-adjusted Price |
2.50 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
2.50
|
8,610
|
|
|
3/19/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.50
|
20,200
|
|
|
3/16/2012
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.70
|
2.54
|
10,910
|
|
|
3/15/2012
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.60
|
6.60
|
2.50
|
71,570
|
|
|
3/14/2012
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.50
|
13,480
|
|
|
3/13/2012
|
+0.30 / +4.84%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.46
|
8,920
|
|
|
3/12/2012
|
-0.20 / -3.13%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
2.35
|
19,370
|
|
|
3/9/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.40
|
2.42
|
19,960
|
|
|
3/8/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.42
|
24,260
|
|
|
3/7/2012
|
-0.10 / -1.47%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
2.54
|
27,710
|
|
|
3/6/2012
|
-0.30 / -4.23%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.80
|
2.57
|
34,280
|
|
|
3/5/2012
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.69
|
55,400
|
|
|
3/2/2012
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.57
|
10,370
|
|
|
3/1/2012
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.50
|
7,480
|
|
|
2/29/2012
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
2.46
|
33,740
|
|
|
2/28/2012
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
2.54
|
15,340
|
|
|
2/27/2012
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.65
|
7,590
|
|
|
2/24/2012
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.61
|
34,690
|
|
|
2/23/2012
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.20
|
6.70
|
6.70
|
2.54
|
32,150
|
|
|
2/22/2012
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.42
|
11,630
|
|
|
2/21/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
2.42
|
28,320
|
|
|
2/20/2012
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
2.38
|
10,930
|
|
|
2/17/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
2.35
|
6,050
|
|
|
2/16/2012
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
2.35
|
2,290
|
|
|
2/15/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.35
|
4,000
|
|
|
2/14/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
2.35
|
5,960
|
|
|
2/13/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
2.31
|
3,250
|
|
|
2/10/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.31
|
9,320
|
|
|
2/9/2012
|
-0.10 / -1.61%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
2.31
|
8,580
|
|
|
2/8/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
2.35
|
10,600
|
|
|