|
Closing price on 4/19/2018
|
|
| Open |
27.80 |
| High |
29.00 |
| Low |
27.20 |
| Volume |
786,930 |
| Split-adjusted Price |
10.71 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2018
|
+0.20 / +0.72%
|
27.80
|
29.00
|
27.20
|
28.00
|
28.00
|
10.71
|
786,930
|
|
|
4/18/2018
|
-1.65 / -5.60%
|
29.75
|
29.75
|
27.40
|
27.80
|
28.18
|
10.63
|
23,920
|
|
|
4/17/2018
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.00
|
29.45
|
29.49
|
11.26
|
42,110
|
|
|
4/16/2018
|
+1.70 / +6.12%
|
27.80
|
29.70
|
27.80
|
29.50
|
29.25
|
11.28
|
112,450
|
|
|
4/13/2018
|
0.00 / 0.00%
|
27.45
|
28.25
|
27.00
|
27.80
|
27.92
|
10.63
|
25,970
|
|
|
4/12/2018
|
+0.35 / +1.28%
|
27.30
|
28.45
|
26.60
|
27.80
|
27.21
|
10.63
|
42,820
|
|
|
4/11/2018
|
-1.20 / -4.19%
|
27.70
|
29.95
|
27.00
|
27.45
|
27.56
|
10.50
|
133,850
|
|
|
4/10/2018
|
-2.15 / -6.98%
|
30.80
|
30.90
|
28.65
|
28.65
|
29.18
|
10.96
|
397,100
|
|
|
4/9/2018
|
-0.50 / -1.60%
|
31.30
|
31.40
|
30.40
|
30.80
|
30.71
|
11.78
|
155,500
|
|
|
4/6/2018
|
+0.45 / +1.46%
|
31.00
|
31.50
|
30.50
|
31.30
|
30.96
|
11.97
|
135,750
|
|
|
4/5/2018
|
-0.55 / -1.75%
|
31.40
|
31.45
|
30.20
|
30.85
|
30.63
|
11.80
|
122,020
|
|
|
4/4/2018
|
+0.40 / +1.29%
|
31.00
|
32.00
|
31.00
|
31.40
|
31.60
|
12.01
|
209,710
|
|
|
4/3/2018
|
-0.55 / -1.74%
|
31.10
|
31.50
|
30.90
|
31.00
|
31.06
|
11.85
|
120,620
|
|
|
4/2/2018
|
-0.05 / -0.16%
|
32.00
|
32.00
|
30.60
|
31.55
|
31.24
|
12.06
|
125,110
|
|
|
3/30/2018
|
+1.60 / +5.33%
|
30.00
|
32.05
|
30.00
|
31.60
|
31.42
|
12.08
|
288,110
|
|
|
3/29/2018
|
+1.30 / +4.53%
|
28.75
|
30.00
|
28.75
|
30.00
|
29.50
|
11.47
|
198,540
|
|
|
3/28/2018
|
+0.70 / +2.50%
|
28.30
|
28.80
|
28.00
|
28.70
|
28.58
|
10.97
|
122,840
|
|
|
3/27/2018
|
+0.90 / +3.32%
|
27.10
|
28.20
|
27.10
|
28.00
|
27.84
|
10.71
|
97,260
|
|
|
3/26/2018
|
-0.80 / -2.87%
|
27.90
|
27.90
|
27.00
|
27.10
|
27.41
|
10.36
|
77,480
|
|
|
3/23/2018
|
-0.60 / -2.11%
|
27.10
|
28.00
|
27.10
|
27.90
|
27.54
|
10.67
|
92,830
|
|
|
3/22/2018
|
-0.40 / -1.38%
|
28.90
|
28.90
|
28.05
|
28.50
|
28.45
|
10.90
|
98,450
|
|
|
3/21/2018
|
+0.30 / +1.05%
|
29.50
|
29.60
|
28.60
|
28.90
|
29.05
|
11.05
|
214,770
|
|
|
3/20/2018
|
+1.85 / +6.92%
|
26.80
|
28.60
|
26.75
|
28.60
|
28.08
|
10.94
|
221,600
|
|
|
3/19/2018
|
+0.95 / +3.68%
|
26.10
|
27.15
|
26.10
|
26.75
|
26.79
|
10.23
|
170,120
|
|
|
3/16/2018
|
+0.70 / +2.79%
|
25.05
|
25.90
|
25.05
|
25.80
|
25.44
|
9.87
|
169,340
|
|
|
3/15/2018
|
-1.00 / -3.83%
|
26.15
|
26.15
|
25.10
|
25.10
|
25.42
|
9.60
|
74,500
|
|
|
3/14/2018
|
+0.80 / +3.16%
|
24.00
|
26.30
|
24.00
|
26.10
|
25.46
|
9.98
|
124,880
|
|
|
3/13/2018
|
+1.00 / +4.12%
|
24.00
|
25.50
|
23.60
|
25.30
|
24.57
|
9.67
|
223,090
|
|
|
3/12/2018
|
-0.50 / -2.02%
|
24.80
|
24.80
|
23.10
|
24.30
|
23.71
|
9.29
|
179,450
|
|
|
3/9/2018
|
-0.15 / -0.60%
|
25.05
|
25.25
|
24.80
|
24.80
|
24.93
|
9.48
|
79,620
|
|
|