|
Closing price on 4/27/2020
|
|
| Open |
29.20 |
| High |
29.30 |
| Low |
27.90 |
| Volume |
68,020 |
| Split-adjusted Price |
14.53 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.50 / -1.71%
|
29.20
|
29.30
|
27.90
|
28.70
|
28.02
|
14.53
|
68,020
|
|
|
4/24/2020
|
+0.50 / +1.74%
|
28.95
|
29.20
|
28.10
|
29.20
|
28.74
|
14.79
|
14,580
|
|
|
4/23/2020
|
+0.70 / +2.50%
|
29.90
|
29.90
|
28.10
|
28.70
|
28.63
|
14.53
|
26,860
|
|
|
4/22/2020
|
+0.35 / +1.27%
|
27.65
|
28.00
|
27.00
|
28.00
|
27.46
|
14.18
|
66,130
|
|
|
4/21/2020
|
-2.05 / -6.90%
|
29.70
|
29.80
|
27.65
|
27.65
|
28.11
|
14.00
|
66,530
|
|
|
4/20/2020
|
+0.20 / +0.68%
|
30.10
|
30.45
|
29.50
|
29.70
|
29.78
|
15.04
|
57,800
|
|
|
4/17/2020
|
+0.75 / +2.61%
|
29.60
|
30.30
|
29.00
|
29.50
|
29.78
|
14.94
|
49,000
|
|
|
4/16/2020
|
+1.05 / +3.79%
|
27.85
|
28.75
|
27.70
|
28.75
|
28.08
|
14.56
|
47,220
|
|
|
4/15/2020
|
+0.80 / +2.97%
|
27.60
|
27.95
|
27.40
|
27.70
|
27.65
|
14.03
|
34,680
|
|
|
4/14/2020
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.15
|
26.90
|
26.61
|
13.62
|
53,520
|
|
|
4/13/2020
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.20
|
26.50
|
26.49
|
13.42
|
29,560
|
|
|
4/10/2020
|
0.00 / 0.00%
|
26.00
|
26.80
|
26.00
|
26.50
|
26.35
|
13.42
|
21,100
|
|
|
4/9/2020
|
+0.75 / +2.91%
|
26.00
|
26.50
|
25.50
|
26.50
|
26.08
|
13.42
|
222,737
|
|
|
4/8/2020
|
-1.15 / -4.28%
|
26.00
|
26.00
|
25.10
|
25.75
|
25.64
|
13.04
|
28,700
|
|
|
4/7/2020
|
+1.40 / +5.49%
|
27.00
|
27.00
|
25.00
|
26.90
|
25.98
|
13.62
|
41,190
|
|
|
4/6/2020
|
+1.50 / +6.25%
|
25.40
|
25.60
|
25.00
|
25.50
|
25.26
|
12.91
|
38,870
|
|
|
4/3/2020
|
+1.20 / +5.26%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.50
|
12.15
|
25,960
|
|
|
4/1/2020
|
+0.30 / +1.33%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.64
|
11.55
|
13,560
|
|
|
3/31/2020
|
-0.50 / -2.17%
|
23.00
|
23.20
|
21.40
|
22.50
|
21.83
|
11.39
|
70,880
|
|
|
3/30/2020
|
-0.20 / -0.86%
|
21.90
|
23.00
|
21.60
|
23.00
|
21.95
|
11.65
|
110,560
|
|
|
3/27/2020
|
0.00 / 0.00%
|
22.15
|
23.40
|
22.15
|
23.20
|
22.68
|
11.75
|
52,650
|
|
|
3/26/2020
|
+0.30 / +1.31%
|
22.70
|
24.00
|
21.70
|
23.20
|
22.68
|
11.75
|
37,520
|
|
|
3/25/2020
|
+1.40 / +6.51%
|
22.85
|
22.90
|
22.40
|
22.90
|
22.72
|
11.60
|
58,500
|
|
|
3/24/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.30
|
21.50
|
21.47
|
10.89
|
38,980
|
|
|
3/23/2020
|
-1.60 / -6.93%
|
22.40
|
22.80
|
21.50
|
21.50
|
21.57
|
10.89
|
37,370
|
|
|
3/20/2020
|
-0.10 / -0.43%
|
23.20
|
24.00
|
23.00
|
23.10
|
23.19
|
11.70
|
8,020
|
|
|
3/19/2020
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.60
|
23.20
|
22.87
|
11.75
|
24,750
|
|
|
3/18/2020
|
-0.10 / -0.43%
|
24.80
|
24.80
|
23.20
|
23.20
|
23.78
|
11.75
|
71,960
|
|
|
3/17/2020
|
-0.45 / -1.89%
|
22.15
|
23.50
|
22.15
|
23.30
|
23.05
|
11.80
|
32,020
|
|
|
3/16/2020
|
-0.05 / -0.21%
|
23.00
|
25.00
|
23.00
|
23.75
|
23.39
|
12.03
|
65,240
|
|
|