|
Closing price on 3/5/2019
|
|
| Open |
29.50 |
| High |
30.90 |
| Low |
29.50 |
| Volume |
222,050 |
| Split-adjusted Price |
14.47 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
+1.05 / +3.52%
|
29.50
|
30.90
|
29.50
|
30.85
|
30.12
|
14.47
|
222,050
|
|
|
3/4/2019
|
+1.05 / +3.65%
|
28.90
|
30.00
|
28.90
|
29.80
|
29.62
|
13.97
|
118,020
|
|
|
3/1/2019
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.50
|
28.75
|
28.83
|
13.48
|
9,850
|
|
|
2/28/2019
|
-0.35 / -1.21%
|
28.00
|
29.50
|
28.00
|
28.65
|
28.33
|
13.43
|
58,420
|
|
|
2/27/2019
|
+0.50 / +1.75%
|
29.00
|
29.00
|
28.70
|
29.00
|
28.94
|
13.60
|
68,760
|
|
|
2/26/2019
|
+0.30 / +1.06%
|
28.95
|
28.95
|
28.20
|
28.50
|
28.49
|
13.36
|
39,380
|
|
|
2/25/2019
|
-0.40 / -1.40%
|
28.60
|
29.00
|
28.20
|
28.20
|
28.58
|
13.22
|
98,290
|
|
|
2/22/2019
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.20
|
28.60
|
28.51
|
13.41
|
42,550
|
|
|
2/21/2019
|
-1.15 / -3.86%
|
29.75
|
29.80
|
28.00
|
28.65
|
29.19
|
13.43
|
117,190
|
|
|
2/20/2019
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.30
|
29.80
|
29.49
|
13.97
|
83,620
|
|
|
2/19/2019
|
+0.30 / +1.02%
|
30.00
|
30.50
|
29.20
|
29.70
|
29.84
|
13.93
|
127,940
|
|
|
2/18/2019
|
+1.00 / +3.52%
|
29.40
|
29.60
|
28.45
|
29.40
|
29.05
|
13.79
|
96,410
|
|
|
2/15/2019
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.50
|
28.40
|
27.81
|
13.32
|
36,100
|
|
|
2/14/2019
|
-0.60 / -2.06%
|
29.45
|
29.45
|
28.30
|
28.50
|
28.78
|
13.36
|
50,270
|
|
|
2/13/2019
|
+0.75 / +2.65%
|
28.50
|
29.50
|
28.50
|
29.10
|
29.04
|
13.65
|
66,180
|
|
|
2/12/2019
|
+1.85 / +6.98%
|
26.50
|
28.35
|
26.50
|
28.35
|
28.01
|
13.29
|
143,220
|
|
|
2/11/2019
|
0.00 / 0.00%
|
26.50
|
27.50
|
25.80
|
26.50
|
26.43
|
12.43
|
72,940
|
|
|
2/1/2019
|
0.00 / 0.00%
|
26.50
|
26.80
|
25.80
|
26.50
|
26.34
|
12.43
|
30,070
|
|
|
1/31/2019
|
-0.40 / -1.49%
|
26.40
|
27.00
|
25.80
|
26.50
|
26.11
|
12.43
|
28,460
|
|
|
1/30/2019
|
-0.45 / -1.65%
|
27.30
|
27.30
|
26.60
|
26.90
|
26.79
|
12.61
|
13,810
|
|
|
1/29/2019
|
+0.85 / +3.21%
|
26.50
|
27.70
|
26.20
|
27.35
|
27.07
|
12.83
|
45,180
|
|
|
1/28/2019
|
+0.60 / +2.32%
|
26.50
|
27.50
|
25.90
|
26.50
|
26.48
|
12.43
|
122,790
|
|
|
1/25/2019
|
0.00 / 0.00%
|
25.40
|
26.50
|
25.40
|
25.90
|
25.82
|
12.15
|
41,560
|
|
|
1/24/2019
|
-1.10 / -4.07%
|
27.00
|
27.10
|
25.50
|
25.90
|
26.14
|
12.15
|
54,430
|
|
|
1/23/2019
|
+0.20 / +0.75%
|
27.00
|
27.20
|
26.60
|
27.00
|
26.99
|
12.66
|
88,800
|
|
|
1/22/2019
|
0.00 / 0.00%
|
27.45
|
28.30
|
26.00
|
26.80
|
27.36
|
12.57
|
89,700
|
|
|
1/21/2019
|
+1.75 / +6.99%
|
25.80
|
26.80
|
25.10
|
26.80
|
26.52
|
12.57
|
171,350
|
|
|
1/18/2019
|
+1.60 / +6.82%
|
23.50
|
25.05
|
23.50
|
25.05
|
24.60
|
11.75
|
134,270
|
|
|
1/17/2019
|
+0.35 / +1.52%
|
23.10
|
23.50
|
23.10
|
23.45
|
23.29
|
11.00
|
1,360
|
|
|
1/16/2019
|
-0.30 / -1.28%
|
23.40
|
24.00
|
23.10
|
23.10
|
23.43
|
10.83
|
207,660
|
|
|