|
Closing price on 4/1/2019
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
29.55 |
| Volume |
21,770 |
| Split-adjusted Price |
12.53 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2019
|
-0.35 / -1.17%
|
30.00
|
30.00
|
29.55
|
29.65
|
29.77
|
12.53
|
21,770
|
|
|
3/29/2019
|
-0.25 / -0.83%
|
30.60
|
30.60
|
29.80
|
30.00
|
30.05
|
12.67
|
54,070
|
|
|
3/28/2019
|
+0.35 / +1.17%
|
29.20
|
30.25
|
29.20
|
30.25
|
29.95
|
12.78
|
15,960
|
|
|
3/27/2019
|
+1.20 / +4.18%
|
28.70
|
30.20
|
28.70
|
29.90
|
29.74
|
12.63
|
42,400
|
|
|
3/26/2019
|
+0.05 / +0.17%
|
29.20
|
29.40
|
28.70
|
28.70
|
28.93
|
12.12
|
57,930
|
|
|
3/25/2019
|
-0.65 / -2.22%
|
29.50
|
29.50
|
28.25
|
28.65
|
29.01
|
12.10
|
58,800
|
|
|
3/22/2019
|
+0.80 / +2.81%
|
28.10
|
29.40
|
28.10
|
29.30
|
28.94
|
12.38
|
70,670
|
|
|
3/21/2019
|
-1.50 / -5.00%
|
30.30
|
30.30
|
28.50
|
28.50
|
29.36
|
12.04
|
102,000
|
|
|
3/20/2019
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.50
|
30.00
|
29.77
|
12.67
|
34,870
|
|
|
3/19/2019
|
-1.00 / -3.17%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.81
|
12.88
|
28,890
|
|
|
3/18/2019
|
+0.20 / +0.64%
|
31.30
|
31.50
|
30.80
|
31.50
|
31.23
|
13.31
|
27,730
|
|
|
3/15/2019
|
+0.40 / +1.29%
|
30.30
|
31.85
|
30.10
|
31.30
|
31.23
|
13.22
|
179,770
|
|
|
3/14/2019
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.30
|
30.90
|
30.68
|
13.05
|
29,070
|
|
|
3/13/2019
|
0.00 / 0.00%
|
31.50
|
31.60
|
30.90
|
30.90
|
31.10
|
13.05
|
61,700
|
|
|
3/12/2019
|
+1.30 / +4.39%
|
29.80
|
31.00
|
29.10
|
30.90
|
30.09
|
13.05
|
138,470
|
|
|
3/11/2019
|
-0.25 / -0.84%
|
29.20
|
29.70
|
29.20
|
29.60
|
29.33
|
12.50
|
40,160
|
|
|
3/8/2019
|
+0.35 / +1.19%
|
29.10
|
29.85
|
28.90
|
29.85
|
29.29
|
12.61
|
35,510
|
|
|
3/7/2019
|
-0.50 / -1.67%
|
30.60
|
30.60
|
29.50
|
29.50
|
29.72
|
12.46
|
112,670
|
|
|
3/6/2019
|
-0.85 / -2.76%
|
30.85
|
31.40
|
29.55
|
30.00
|
30.11
|
12.67
|
224,770
|
|
|
3/5/2019
|
+1.05 / +3.52%
|
29.50
|
30.90
|
29.50
|
30.85
|
30.12
|
13.03
|
222,050
|
|
|
3/4/2019
|
+1.05 / +3.65%
|
28.90
|
30.00
|
28.90
|
29.80
|
29.62
|
12.59
|
118,020
|
|
|
3/1/2019
|
+0.10 / +0.35%
|
28.70
|
29.00
|
28.50
|
28.75
|
28.83
|
12.15
|
9,850
|
|
|
2/28/2019
|
-0.35 / -1.21%
|
28.00
|
29.50
|
28.00
|
28.65
|
28.33
|
12.10
|
58,420
|
|
|
2/27/2019
|
+0.50 / +1.75%
|
29.00
|
29.00
|
28.70
|
29.00
|
28.94
|
12.25
|
68,760
|
|
|
2/26/2019
|
+0.30 / +1.06%
|
28.95
|
28.95
|
28.20
|
28.50
|
28.49
|
12.04
|
39,380
|
|
|
2/25/2019
|
-0.40 / -1.40%
|
28.60
|
29.00
|
28.20
|
28.20
|
28.58
|
11.91
|
98,290
|
|
|
2/22/2019
|
-0.05 / -0.17%
|
28.90
|
28.90
|
28.20
|
28.60
|
28.51
|
12.08
|
42,550
|
|
|
2/21/2019
|
-1.15 / -3.86%
|
29.75
|
29.80
|
28.00
|
28.65
|
29.19
|
12.10
|
117,190
|
|
|
2/20/2019
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.30
|
29.80
|
29.49
|
12.59
|
83,620
|
|
|
2/19/2019
|
+0.30 / +1.02%
|
30.00
|
30.50
|
29.20
|
29.70
|
29.84
|
12.55
|
127,940
|
|
|