|
Closing price on 3/9/2018
|
|
| Open |
25.05 |
| High |
25.25 |
| Low |
24.80 |
| Volume |
79,620 |
| Split-adjusted Price |
9.48 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2018
|
-0.15 / -0.60%
|
25.05
|
25.25
|
24.80
|
24.80
|
24.93
|
9.48
|
79,620
|
|
|
3/8/2018
|
-0.30 / -1.19%
|
25.25
|
25.30
|
24.85
|
24.95
|
25.01
|
9.54
|
43,990
|
|
|
3/7/2018
|
-0.05 / -0.20%
|
25.60
|
25.60
|
24.85
|
25.25
|
25.12
|
9.66
|
72,140
|
|
|
3/6/2018
|
-0.60 / -2.32%
|
25.15
|
25.90
|
24.80
|
25.30
|
25.15
|
9.67
|
69,690
|
|
|
3/5/2018
|
+0.95 / +3.81%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.65
|
9.90
|
78,000
|
|
|
3/2/2018
|
-0.55 / -2.16%
|
25.50
|
25.50
|
24.85
|
24.95
|
25.06
|
9.54
|
130,600
|
|
|
3/1/2018
|
-0.50 / -1.92%
|
25.55
|
25.90
|
25.45
|
25.50
|
25.62
|
9.75
|
63,350
|
|
|
2/28/2018
|
+0.05 / +0.19%
|
25.50
|
26.20
|
25.50
|
26.00
|
25.66
|
9.94
|
66,130
|
|
|
2/27/2018
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.40
|
25.95
|
25.73
|
9.92
|
45,360
|
|
|
2/26/2018
|
-0.30 / -1.14%
|
26.30
|
26.80
|
25.00
|
26.00
|
25.61
|
9.94
|
262,360
|
|
|
2/23/2018
|
-0.45 / -1.68%
|
26.75
|
27.10
|
26.30
|
26.30
|
26.65
|
10.06
|
75,560
|
|
|
2/22/2018
|
-0.65 / -2.37%
|
27.40
|
27.40
|
26.45
|
26.75
|
26.69
|
10.23
|
80,410
|
|
|
2/21/2018
|
-0.60 / -2.14%
|
28.00
|
28.00
|
26.70
|
27.40
|
27.09
|
10.48
|
269,000
|
|
|
2/13/2018
|
+0.50 / +1.82%
|
27.60
|
28.50
|
27.45
|
28.00
|
27.62
|
10.71
|
66,770
|
|
|
2/12/2018
|
+1.30 / +4.96%
|
26.30
|
27.90
|
26.30
|
27.50
|
27.19
|
10.52
|
30,270
|
|
|
2/9/2018
|
-0.60 / -2.24%
|
25.80
|
26.90
|
25.60
|
26.20
|
26.14
|
10.02
|
90,580
|
|
|
2/8/2018
|
-1.60 / -5.63%
|
28.40
|
28.40
|
26.45
|
26.80
|
27.28
|
10.25
|
82,650
|
|
|
2/7/2018
|
+0.40 / +1.43%
|
28.00
|
29.00
|
28.00
|
28.40
|
28.30
|
10.86
|
6,159,260
|
|
|
2/6/2018
|
+1.00 / +3.70%
|
25.80
|
28.85
|
25.50
|
28.00
|
25.89
|
10.71
|
6,726,880
|
|
|
2/5/2018
|
-1.60 / -5.59%
|
27.80
|
28.50
|
27.00
|
27.00
|
27.55
|
10.32
|
6,640,210
|
|
|
2/2/2018
|
-1.20 / -4.03%
|
29.20
|
29.70
|
28.60
|
28.60
|
29.02
|
10.94
|
6,176,660
|
|
|
2/1/2018
|
-0.20 / -0.67%
|
30.50
|
31.00
|
29.80
|
29.80
|
30.19
|
11.39
|
6,229,700
|
|
|
1/31/2018
|
-0.70 / -2.28%
|
31.00
|
32.40
|
30.00
|
30.00
|
31.04
|
11.47
|
6,612,700
|
|
|
1/30/2018
|
+2.00 / +6.97%
|
29.00
|
30.70
|
28.70
|
30.70
|
30.15
|
11.74
|
361,420
|
|
|
1/29/2018
|
+0.05 / +0.17%
|
29.10
|
29.20
|
28.60
|
28.70
|
28.92
|
10.97
|
248,510
|
|
|
1/26/2018
|
+1.85 / +6.90%
|
28.65
|
28.65
|
28.20
|
28.65
|
28.56
|
10.96
|
560,450
|
|
|
1/25/2018
|
+1.75 / +6.99%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
10.25
|
104,580
|
|
|
1/22/2018
|
-1.85 / -6.88%
|
25.10
|
26.00
|
25.05
|
25.05
|
25.10
|
9.58
|
730,890
|
|
|
1/19/2018
|
-0.80 / -2.89%
|
27.85
|
28.10
|
26.70
|
26.90
|
27.20
|
10.29
|
165,770
|
|
|
1/18/2018
|
+0.15 / +0.54%
|
27.00
|
27.70
|
27.00
|
27.70
|
27.28
|
10.59
|
144,260
|
|
|