|
Closing price on 3/25/2015
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
72,090 |
| Split-adjusted Price |
4.20 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.01
|
4.20
|
72,090
|
|
|
3/24/2015
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.15
|
4.20
|
194,490
|
|
|
3/23/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.24
|
4.31
|
139,940
|
|
|
3/20/2015
|
+0.50 / +4.59%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.39
|
4.31
|
367,200
|
|
|
3/19/2015
|
+0.30 / +2.83%
|
10.70
|
11.20
|
10.70
|
10.90
|
10.90
|
4.13
|
231,920
|
|
|
3/18/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
4.01
|
139,240
|
|
|
3/17/2015
|
+0.50 / +4.95%
|
10.10
|
10.70
|
10.00
|
10.60
|
10.60
|
4.01
|
220,730
|
|
|
3/16/2015
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
3.82
|
234,560
|
|
|
3/13/2015
|
-0.20 / -1.87%
|
10.90
|
11.00
|
10.30
|
10.50
|
10.50
|
3.97
|
92,630
|
|
|
3/12/2015
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.05
|
151,480
|
|
|
3/11/2015
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
3.78
|
545,700
|
|
|
3/10/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.56
|
478,520
|
|
|
3/9/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
3.52
|
13,370
|
|
|
3/6/2015
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
54,900
|
|
|
3/5/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.44
|
439,400
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.52
|
36,930
|
|
|
3/3/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.52
|
22,910
|
|
|
3/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.52
|
330
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.52
|
5,400
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.52
|
1,070
|
|
|
2/25/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.30
|
3.52
|
29,670
|
|
|
2/24/2015
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.56
|
1,020
|
|
|
2/13/2015
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
3.52
|
17,210
|
|
|
2/12/2015
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.60
|
12,150
|
|
|
2/11/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
21,660
|
|
|
2/10/2015
|
+0.40 / +4.44%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
59,500
|
|
|
2/9/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.41
|
750
|
|
|
2/6/2015
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.50
|
9.10
|
9.10
|
3.44
|
10,070
|
|
|
2/5/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.44
|
17,500
|
|
|
2/4/2015
|
+0.20 / +2.25%
|
8.30
|
9.10
|
8.30
|
9.10
|
9.10
|
3.44
|
5,130
|
|
|