|
Closing price on 4/25/2019
|
|
| Open |
30.25 |
| High |
30.70 |
| Low |
30.00 |
| Volume |
63,420 |
| Split-adjusted Price |
14.16 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-0.05 / -0.17%
|
30.25
|
30.70
|
30.00
|
30.20
|
30.29
|
14.16
|
63,420
|
|
|
4/24/2019
|
+0.05 / +0.17%
|
30.40
|
30.40
|
30.00
|
30.25
|
30.16
|
14.18
|
29,510
|
|
|
4/23/2019
|
+0.30 / +1.00%
|
29.60
|
30.90
|
29.60
|
30.20
|
30.35
|
14.16
|
44,970
|
|
|
4/22/2019
|
-0.30 / -0.99%
|
30.00
|
30.05
|
29.50
|
29.90
|
29.92
|
14.02
|
34,830
|
|
|
4/19/2019
|
+0.50 / +1.68%
|
30.00
|
31.00
|
30.00
|
30.20
|
30.24
|
14.16
|
13,490
|
|
|
4/18/2019
|
-1.30 / -4.19%
|
31.00
|
31.30
|
29.40
|
29.70
|
30.51
|
13.93
|
125,600
|
|
|
4/17/2019
|
-1.45 / -4.47%
|
31.50
|
32.95
|
31.00
|
31.00
|
31.56
|
14.54
|
52,020
|
|
|
4/16/2019
|
-0.55 / -1.67%
|
33.00
|
33.00
|
32.00
|
32.45
|
32.16
|
15.22
|
58,480
|
|
|
4/12/2019
|
-0.20 / -0.60%
|
33.50
|
33.50
|
32.40
|
33.00
|
32.86
|
15.47
|
28,360
|
|
|
4/11/2019
|
+0.60 / +1.84%
|
32.00
|
33.30
|
31.80
|
33.20
|
32.26
|
15.57
|
42,030
|
|
|
4/10/2019
|
-0.20 / -0.61%
|
32.10
|
33.00
|
31.80
|
32.60
|
32.36
|
15.29
|
116,380
|
|
|
4/9/2019
|
-1.00 / -2.96%
|
33.90
|
33.90
|
32.80
|
32.80
|
33.30
|
15.38
|
53,700
|
|
|
4/8/2019
|
+1.80 / +5.63%
|
33.00
|
34.20
|
32.50
|
33.80
|
33.83
|
15.85
|
214,170
|
|
|
4/5/2019
|
+2.05 / +6.84%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.73
|
15.01
|
224,780
|
|
|
4/4/2019
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.30
|
29.95
|
29.50
|
14.04
|
69,020
|
|
|
4/3/2019
|
-0.05 / -0.17%
|
28.90
|
30.00
|
28.90
|
29.95
|
29.40
|
14.04
|
15,440
|
|
|
4/2/2019
|
+0.35 / +1.18%
|
29.65
|
30.50
|
29.65
|
30.00
|
29.99
|
14.07
|
36,380
|
|
|
4/1/2019
|
-0.35 / -1.17%
|
30.00
|
30.00
|
29.55
|
29.65
|
29.77
|
13.90
|
21,770
|
|
|
3/29/2019
|
-0.25 / -0.83%
|
30.60
|
30.60
|
29.80
|
30.00
|
30.05
|
14.07
|
54,070
|
|
|
3/28/2019
|
+0.35 / +1.17%
|
29.20
|
30.25
|
29.20
|
30.25
|
29.95
|
14.18
|
15,960
|
|
|
3/27/2019
|
+1.20 / +4.18%
|
28.70
|
30.20
|
28.70
|
29.90
|
29.74
|
14.02
|
42,400
|
|
|
3/26/2019
|
+0.05 / +0.17%
|
29.20
|
29.40
|
28.70
|
28.70
|
28.93
|
13.46
|
57,930
|
|
|
3/25/2019
|
-0.65 / -2.22%
|
29.50
|
29.50
|
28.25
|
28.65
|
29.01
|
13.43
|
58,800
|
|
|
3/22/2019
|
+0.80 / +2.81%
|
28.10
|
29.40
|
28.10
|
29.30
|
28.94
|
13.74
|
70,670
|
|
|
3/21/2019
|
-1.50 / -5.00%
|
30.30
|
30.30
|
28.50
|
28.50
|
29.36
|
13.36
|
102,000
|
|
|
3/20/2019
|
-0.50 / -1.64%
|
30.50
|
30.50
|
29.50
|
30.00
|
29.77
|
14.07
|
34,870
|
|
|
3/19/2019
|
-1.00 / -3.17%
|
31.50
|
31.50
|
30.50
|
30.50
|
30.81
|
14.30
|
28,890
|
|
|
3/18/2019
|
+0.20 / +0.64%
|
31.30
|
31.50
|
30.80
|
31.50
|
31.23
|
14.77
|
27,730
|
|
|
3/15/2019
|
+0.40 / +1.29%
|
30.30
|
31.85
|
30.10
|
31.30
|
31.23
|
14.68
|
179,770
|
|
|
3/14/2019
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.30
|
30.90
|
30.68
|
14.49
|
29,070
|
|
|