|
Closing price on 3/22/2017
|
|
| Open |
14.95 |
| High |
15.30 |
| Low |
14.95 |
| Volume |
78,510 |
| Split-adjusted Price |
6.13 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2017
|
+0.30 / +2.00%
|
14.95
|
15.30
|
14.95
|
15.30
|
15.06
|
6.13
|
78,510
|
|
|
3/21/2017
|
+0.05 / +0.33%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.23
|
6.01
|
1,970
|
|
|
3/20/2017
|
+0.25 / +1.70%
|
14.80
|
14.95
|
14.55
|
14.95
|
14.64
|
5.99
|
4,030
|
|
|
3/17/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.89
|
3,200
|
|
|
3/16/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.89
|
320
|
|
|
3/15/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.89
|
5,070
|
|
|
3/14/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.89
|
410
|
|
|
3/13/2017
|
+0.10 / +0.68%
|
14.05
|
14.70
|
14.05
|
14.70
|
14.63
|
5.89
|
1,230
|
|
|
3/10/2017
|
-0.15 / -1.02%
|
14.75
|
14.75
|
14.30
|
14.60
|
14.60
|
5.85
|
2,520
|
|
|
3/9/2017
|
0.00 / 0.00%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
5.91
|
0
|
|
|
3/8/2017
|
-0.05 / -0.34%
|
14.50
|
14.75
|
14.50
|
14.75
|
14.63
|
5.91
|
2,440
|
|
|
3/7/2017
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.52
|
5.93
|
6,130
|
|
|
3/6/2017
|
-0.20 / -1.36%
|
14.50
|
14.55
|
14.50
|
14.50
|
14.51
|
5.81
|
1,090
|
|
|
3/3/2017
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.78
|
5.89
|
2,610
|
|
|
3/2/2017
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.50
|
14.90
|
14.54
|
5.97
|
5,020
|
|
|
3/1/2017
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.93
|
10
|
|
|
2/28/2017
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.59
|
5.81
|
11,170
|
|
|
2/27/2017
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.64
|
5.81
|
6,760
|
|
|
2/24/2017
|
-0.30 / -2.04%
|
14.70
|
14.80
|
14.40
|
14.40
|
14.49
|
5.77
|
17,190
|
|
|
2/23/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.50
|
5.89
|
10,480
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.77
|
5.93
|
2,370
|
|
|
2/21/2017
|
-0.10 / -0.67%
|
14.90
|
15.00
|
13.90
|
14.80
|
14.23
|
5.93
|
7,240
|
|
|
2/20/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.98
|
5.97
|
29,310
|
|
|
2/17/2017
|
+0.05 / +0.34%
|
14.90
|
14.90
|
14.40
|
14.90
|
14.45
|
5.97
|
20,140
|
|
|
2/16/2017
|
+0.15 / +1.02%
|
14.70
|
14.90
|
14.70
|
14.85
|
14.71
|
5.95
|
51,590
|
|
|
2/15/2017
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.87
|
5.89
|
4,170
|
|
|
2/14/2017
|
-0.10 / -0.67%
|
14.95
|
15.00
|
14.60
|
14.90
|
14.99
|
5.97
|
6,070
|
|
|
2/13/2017
|
+0.40 / +2.74%
|
14.50
|
15.00
|
14.05
|
15.00
|
14.31
|
6.01
|
23,410
|
|
|
2/10/2017
|
-0.40 / -2.67%
|
14.40
|
15.00
|
14.40
|
14.60
|
14.52
|
5.85
|
13,150
|
|
|
2/9/2017
|
-0.40 / -2.60%
|
15.45
|
15.45
|
14.40
|
15.00
|
14.59
|
6.01
|
16,310
|
|
|