|
Closing price on 4/10/2018
|
|
| Open |
30.80 |
| High |
30.90 |
| Low |
28.65 |
| Volume |
397,100 |
| Split-adjusted Price |
12.16 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
-2.15 / -6.98%
|
30.80
|
30.90
|
28.65
|
28.65
|
29.18
|
12.16
|
397,100
|
|
|
4/9/2018
|
-0.50 / -1.60%
|
31.30
|
31.40
|
30.40
|
30.80
|
30.71
|
13.07
|
155,500
|
|
|
4/6/2018
|
+0.45 / +1.46%
|
31.00
|
31.50
|
30.50
|
31.30
|
30.96
|
13.29
|
135,750
|
|
|
4/5/2018
|
-0.55 / -1.75%
|
31.40
|
31.45
|
30.20
|
30.85
|
30.63
|
13.09
|
122,020
|
|
|
4/4/2018
|
+0.40 / +1.29%
|
31.00
|
32.00
|
31.00
|
31.40
|
31.60
|
13.33
|
209,710
|
|
|
4/3/2018
|
-0.55 / -1.74%
|
31.10
|
31.50
|
30.90
|
31.00
|
31.06
|
13.16
|
120,620
|
|
|
4/2/2018
|
-0.05 / -0.16%
|
32.00
|
32.00
|
30.60
|
31.55
|
31.24
|
13.39
|
125,110
|
|
|
3/30/2018
|
+1.60 / +5.33%
|
30.00
|
32.05
|
30.00
|
31.60
|
31.42
|
13.41
|
288,110
|
|
|
3/29/2018
|
+1.30 / +4.53%
|
28.75
|
30.00
|
28.75
|
30.00
|
29.50
|
12.73
|
198,540
|
|
|
3/28/2018
|
+0.70 / +2.50%
|
28.30
|
28.80
|
28.00
|
28.70
|
28.58
|
12.18
|
122,840
|
|
|
3/27/2018
|
+0.90 / +3.32%
|
27.10
|
28.20
|
27.10
|
28.00
|
27.84
|
11.88
|
97,260
|
|
|
3/26/2018
|
-0.80 / -2.87%
|
27.90
|
27.90
|
27.00
|
27.10
|
27.41
|
11.50
|
77,480
|
|
|
3/23/2018
|
-0.60 / -2.11%
|
27.10
|
28.00
|
27.10
|
27.90
|
27.54
|
11.84
|
92,830
|
|
|
3/22/2018
|
-0.40 / -1.38%
|
28.90
|
28.90
|
28.05
|
28.50
|
28.45
|
12.10
|
98,450
|
|
|
3/21/2018
|
+0.30 / +1.05%
|
29.50
|
29.60
|
28.60
|
28.90
|
29.05
|
12.27
|
214,770
|
|
|
3/20/2018
|
+1.85 / +6.92%
|
26.80
|
28.60
|
26.75
|
28.60
|
28.08
|
12.14
|
221,600
|
|
|
3/19/2018
|
+0.95 / +3.68%
|
26.10
|
27.15
|
26.10
|
26.75
|
26.79
|
11.35
|
170,120
|
|
|
3/16/2018
|
+0.70 / +2.79%
|
25.05
|
25.90
|
25.05
|
25.80
|
25.44
|
10.95
|
169,340
|
|
|
3/15/2018
|
-1.00 / -3.83%
|
26.15
|
26.15
|
25.10
|
25.10
|
25.42
|
10.65
|
74,500
|
|
|
3/14/2018
|
+0.80 / +3.16%
|
24.00
|
26.30
|
24.00
|
26.10
|
25.46
|
11.08
|
124,880
|
|
|
3/13/2018
|
+1.00 / +4.12%
|
24.00
|
25.50
|
23.60
|
25.30
|
24.57
|
10.74
|
223,090
|
|
|
3/12/2018
|
-0.50 / -2.02%
|
24.80
|
24.80
|
23.10
|
24.30
|
23.71
|
10.31
|
179,450
|
|
|
3/9/2018
|
-0.15 / -0.60%
|
25.05
|
25.25
|
24.80
|
24.80
|
24.93
|
10.53
|
79,620
|
|
|
3/8/2018
|
-0.30 / -1.19%
|
25.25
|
25.30
|
24.85
|
24.95
|
25.01
|
10.59
|
43,990
|
|
|
3/7/2018
|
-0.05 / -0.20%
|
25.60
|
25.60
|
24.85
|
25.25
|
25.12
|
10.72
|
72,140
|
|
|
3/6/2018
|
-0.60 / -2.32%
|
25.15
|
25.90
|
24.80
|
25.30
|
25.15
|
10.74
|
69,690
|
|
|
3/5/2018
|
+0.95 / +3.81%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.65
|
10.99
|
78,000
|
|
|
3/2/2018
|
-0.55 / -2.16%
|
25.50
|
25.50
|
24.85
|
24.95
|
25.06
|
10.59
|
130,600
|
|
|
3/1/2018
|
-0.50 / -1.92%
|
25.55
|
25.90
|
25.45
|
25.50
|
25.62
|
10.82
|
63,350
|
|
|
2/28/2018
|
+0.05 / +0.19%
|
25.50
|
26.20
|
25.50
|
26.00
|
25.66
|
11.04
|
66,130
|
|
|