|
Closing price on 4/21/2010
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.00 |
| Volume |
75,680 |
| Split-adjusted Price |
11.12 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.00
|
32.00
|
32.00
|
11.12
|
75,680
|
|
|
4/20/2010
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
11.12
|
269,350
|
|
|
4/19/2010
|
-1.30 / -4.09%
|
31.60
|
32.50
|
30.30
|
30.50
|
30.50
|
10.60
|
177,990
|
|
|
4/16/2010
|
-1.60 / -4.79%
|
34.50
|
34.50
|
31.80
|
31.80
|
31.80
|
11.05
|
191,940
|
|
|
4/15/2010
|
+1.50 / +4.70%
|
33.00
|
33.40
|
32.50
|
33.40
|
33.40
|
11.61
|
307,030
|
|
|
4/14/2010
|
+1.50 / +4.93%
|
31.50
|
31.90
|
31.00
|
31.90
|
31.90
|
11.09
|
251,400
|
|
|
4/13/2010
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
10.57
|
220,630
|
|
|
4/12/2010
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.08
|
182,780
|
|
|
4/9/2010
|
+1.20 / +4.48%
|
27.10
|
28.00
|
26.70
|
28.00
|
28.00
|
9.73
|
254,550
|
|
|
4/8/2010
|
+0.30 / +1.13%
|
26.30
|
26.80
|
26.20
|
26.80
|
26.80
|
9.32
|
144,790
|
|
|
4/7/2010
|
+0.50 / +1.92%
|
26.00
|
27.10
|
25.60
|
26.50
|
26.50
|
9.21
|
152,330
|
|
|
4/6/2010
|
+0.60 / +2.36%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.00
|
9.04
|
343,680
|
|
|
4/5/2010
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
8.83
|
191,930
|
|
|
4/2/2010
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
8.41
|
74,940
|
|
|
4/1/2010
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.40
|
23.10
|
23.10
|
8.03
|
157,200
|
|
|
3/31/2010
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
7.65
|
88,480
|
|
|
3/30/2010
|
-1.00 / -4.55%
|
21.60
|
22.00
|
21.00
|
21.00
|
21.00
|
7.30
|
48,430
|
|
|
3/29/2010
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
7.65
|
56,500
|
|
|
3/26/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
7.65
|
41,230
|
|
|
3/25/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.00
|
7.65
|
67,070
|
|
|
3/24/2010
|
-0.60 / -2.65%
|
22.60
|
23.00
|
22.00
|
22.00
|
22.00
|
7.65
|
80,470
|
|
|
3/23/2010
|
-0.90 / -3.83%
|
22.70
|
23.50
|
22.60
|
22.60
|
22.60
|
7.86
|
45,050
|
|
|
3/22/2010
|
-0.70 / -2.89%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.50
|
8.17
|
28,960
|
|
|
3/19/2010
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.20
|
8.41
|
94,770
|
|
|
3/18/2010
|
+1.10 / +4.72%
|
23.30
|
24.40
|
23.30
|
24.40
|
24.40
|
8.48
|
93,120
|
|
|
3/17/2010
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.30
|
8.10
|
45,610
|
|
|
3/16/2010
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.50
|
23.90
|
23.90
|
8.31
|
39,430
|
|
|
3/15/2010
|
0.00 / 0.00%
|
24.20
|
24.90
|
24.20
|
24.20
|
24.20
|
8.41
|
30,480
|
|
|
3/12/2010
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.00
|
24.20
|
24.20
|
8.41
|
25,050
|
|
|
3/11/2010
|
-0.50 / -2.03%
|
24.30
|
24.60
|
24.10
|
24.10
|
24.10
|
8.38
|
32,100
|
|
|