|
Closing price on 4/19/2021
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
34.50 |
| Volume |
76,600 |
| Split-adjusted Price |
16.45 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.50
|
35.00
|
34.81
|
16.45
|
76,600
|
|
|
4/16/2021
|
-0.60 / -1.67%
|
35.60
|
35.95
|
34.95
|
35.30
|
35.40
|
16.59
|
87,000
|
|
|
4/15/2021
|
-0.50 / -1.37%
|
36.50
|
36.50
|
35.60
|
35.90
|
35.94
|
16.87
|
53,000
|
|
|
4/14/2021
|
+0.40 / +1.11%
|
36.00
|
36.40
|
35.65
|
36.40
|
35.96
|
17.11
|
35,300
|
|
|
4/13/2021
|
-0.60 / -1.64%
|
36.55
|
36.95
|
35.75
|
36.00
|
36.44
|
16.92
|
57,000
|
|
|
4/12/2021
|
0.00 / 0.00%
|
36.60
|
37.00
|
36.30
|
36.60
|
36.63
|
17.20
|
50,700
|
|
|
4/9/2021
|
+0.20 / +0.55%
|
36.70
|
37.00
|
36.50
|
36.60
|
36.75
|
17.20
|
32,100
|
|
|
4/8/2021
|
+0.50 / +1.39%
|
36.50
|
36.60
|
35.95
|
36.40
|
36.26
|
17.11
|
49,500
|
|
|
4/7/2021
|
-0.60 / -1.64%
|
36.50
|
36.50
|
35.90
|
35.90
|
36.08
|
16.87
|
60,900
|
|
|
4/6/2021
|
0.00 / 0.00%
|
36.10
|
36.50
|
35.80
|
36.50
|
36.06
|
17.15
|
76,800
|
|
|
4/5/2021
|
-0.10 / -0.27%
|
37.00
|
37.00
|
35.70
|
36.50
|
36.31
|
17.15
|
84,200
|
|
|
4/2/2021
|
0.00 / 0.00%
|
37.45
|
37.45
|
36.60
|
36.60
|
37.02
|
17.20
|
128,000
|
|
|
4/1/2021
|
+0.60 / +1.67%
|
35.90
|
36.85
|
35.90
|
36.60
|
36.53
|
17.20
|
51,800
|
|
|
3/31/2021
|
-0.65 / -1.77%
|
36.65
|
37.00
|
35.80
|
36.00
|
36.36
|
16.92
|
64,600
|
|
|
3/30/2021
|
0.00 / 0.00%
|
36.65
|
37.00
|
36.55
|
36.65
|
36.75
|
17.23
|
25,200
|
|
|
3/29/2021
|
+1.05 / +2.95%
|
36.20
|
37.00
|
35.65
|
36.65
|
36.25
|
17.23
|
40,000
|
|
|
3/26/2021
|
-0.60 / -1.66%
|
34.20
|
36.00
|
34.20
|
35.60
|
35.26
|
16.73
|
61,900
|
|
|
3/25/2021
|
+0.05 / +0.14%
|
36.15
|
36.75
|
36.00
|
36.20
|
36.15
|
17.01
|
39,300
|
|
|
3/24/2021
|
-1.25 / -3.34%
|
36.10
|
37.10
|
36.10
|
36.15
|
36.32
|
16.99
|
66,400
|
|
|
3/23/2021
|
-0.50 / -1.32%
|
37.90
|
37.90
|
36.90
|
37.40
|
37.50
|
17.58
|
65,200
|
|
|
3/22/2021
|
-0.45 / -1.17%
|
38.55
|
38.80
|
37.80
|
37.90
|
38.24
|
17.81
|
71,200
|
|
|
3/19/2021
|
-0.50 / -1.29%
|
38.05
|
38.80
|
37.90
|
38.35
|
38.18
|
18.02
|
72,800
|
|
|
3/18/2021
|
-0.25 / -0.64%
|
39.10
|
39.10
|
38.00
|
38.85
|
38.73
|
18.26
|
136,000
|
|
|
3/17/2021
|
+2.00 / +5.39%
|
37.10
|
39.45
|
36.90
|
39.10
|
37.10
|
18.38
|
317,600
|
|
|
3/16/2021
|
+1.75 / +4.95%
|
35.35
|
37.10
|
35.30
|
37.10
|
36.21
|
17.44
|
174,100
|
|
|
3/15/2021
|
-0.45 / -1.26%
|
35.10
|
35.75
|
35.00
|
35.35
|
35.29
|
16.61
|
67,900
|
|
|
3/12/2021
|
-0.85 / -2.32%
|
37.35
|
37.35
|
35.60
|
35.80
|
36.11
|
16.83
|
77,200
|
|
|
3/11/2021
|
+0.30 / +0.83%
|
38.00
|
38.00
|
36.60
|
36.65
|
36.65
|
17.23
|
157,600
|
|
|
3/10/2021
|
+2.35 / +6.91%
|
34.20
|
36.35
|
33.75
|
36.35
|
34.00
|
17.08
|
210,500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.75
|
34.00
|
33.95
|
15.98
|
75,500
|
|
|