|
Closing price on 4/29/2016
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
28,740 |
| Split-adjusted Price |
5.49 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.68
|
5.49
|
28,740
|
|
|
4/28/2016
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.55
|
5.60
|
16,010
|
|
|
4/27/2016
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.66
|
5.64
|
13,850
|
|
|
4/26/2016
|
-0.50 / -3.29%
|
15.20
|
15.30
|
14.60
|
14.70
|
14.87
|
5.56
|
32,690
|
|
|
4/25/2016
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.07
|
5.75
|
47,920
|
|
|
4/22/2016
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.31
|
5.68
|
26,970
|
|
|
4/21/2016
|
+0.30 / +2.05%
|
14.60
|
15.40
|
14.60
|
14.90
|
14.88
|
5.64
|
25,800
|
|
|
4/20/2016
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.35
|
5.53
|
18,810
|
|
|
4/19/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.61
|
5.56
|
12,180
|
|
|
4/15/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.71
|
5.56
|
21,000
|
|
|
4/14/2016
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.56
|
5.56
|
12,090
|
|
|
4/13/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.61
|
5.53
|
23,270
|
|
|
4/12/2016
|
-0.60 / -3.95%
|
15.20
|
15.20
|
14.60
|
14.60
|
14.78
|
5.53
|
24,350
|
|
|
4/11/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.10
|
15.20
|
15.38
|
5.75
|
17,230
|
|
|
4/8/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.06
|
5.75
|
2,390
|
|
|
4/7/2016
|
+0.50 / +3.38%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.04
|
5.79
|
14,230
|
|
|
4/6/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.50
|
14.80
|
14.69
|
5.60
|
29,200
|
|
|
4/5/2016
|
+0.40 / +2.76%
|
15.00
|
15.20
|
14.80
|
14.90
|
14.98
|
5.64
|
10,350
|
|
|
4/4/2016
|
-0.80 / -5.23%
|
15.40
|
15.50
|
14.50
|
14.50
|
15.09
|
5.49
|
23,200
|
|
|
4/1/2016
|
-0.30 / -1.92%
|
15.60
|
15.80
|
15.30
|
15.30
|
15.58
|
5.79
|
26,570
|
|
|
3/31/2016
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.72
|
5.90
|
7,570
|
|
|
3/30/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.81
|
6.06
|
16,380
|
|
|
3/29/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.89
|
6.06
|
7,490
|
|
|
3/28/2016
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.80
|
16.00
|
15.94
|
6.06
|
48,990
|
|
|
3/25/2016
|
-0.20 / -1.24%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.96
|
6.02
|
33,970
|
|
|
3/24/2016
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.15
|
6.09
|
15,600
|
|
|
3/23/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.28
|
6.17
|
32,250
|
|
|
3/22/2016
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.07
|
6.17
|
73,750
|
|
|
3/21/2016
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.23
|
6.13
|
34,310
|
|
|
3/18/2016
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
6.17
|
15,030
|
|
|