|
Closing price on 4/17/2019
|
|
| Open |
31.50 |
| High |
32.95 |
| Low |
31.00 |
| Volume |
52,020 |
| Split-adjusted Price |
13.10 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-1.45 / -4.47%
|
31.50
|
32.95
|
31.00
|
31.00
|
31.56
|
13.10
|
52,020
|
|
|
4/16/2019
|
-0.55 / -1.67%
|
33.00
|
33.00
|
32.00
|
32.45
|
32.16
|
13.71
|
58,480
|
|
|
4/12/2019
|
-0.20 / -0.60%
|
33.50
|
33.50
|
32.40
|
33.00
|
32.86
|
13.94
|
28,360
|
|
|
4/11/2019
|
+0.60 / +1.84%
|
32.00
|
33.30
|
31.80
|
33.20
|
32.26
|
14.03
|
42,030
|
|
|
4/10/2019
|
-0.20 / -0.61%
|
32.10
|
33.00
|
31.80
|
32.60
|
32.36
|
13.77
|
116,380
|
|
|
4/9/2019
|
-1.00 / -2.96%
|
33.90
|
33.90
|
32.80
|
32.80
|
33.30
|
13.86
|
53,700
|
|
|
4/8/2019
|
+1.80 / +5.63%
|
33.00
|
34.20
|
32.50
|
33.80
|
33.83
|
14.28
|
214,170
|
|
|
4/5/2019
|
+2.05 / +6.84%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.73
|
13.52
|
224,780
|
|
|
4/4/2019
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.30
|
29.95
|
29.50
|
12.65
|
69,020
|
|
|
4/3/2019
|
-0.05 / -0.17%
|
28.90
|
30.00
|
28.90
|
29.95
|
29.40
|
12.65
|
15,440
|
|
|
4/2/2019
|
+0.35 / +1.18%
|
29.65
|
30.50
|
29.65
|
30.00
|
29.99
|
12.67
|
36,380
|
|
|
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
|
|
|