|
Closing price on 4/8/2015
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
49,690 |
| Split-adjusted Price |
4.39 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.51
|
4.39
|
49,690
|
|
|
4/7/2015
|
+0.40 / +3.64%
|
11.10
|
11.60
|
11.10
|
11.40
|
11.41
|
4.31
|
210,850
|
|
|
4/6/2015
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.16
|
29,450
|
|
|
4/3/2015
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.20
|
4.20
|
79,480
|
|
|
4/2/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.89
|
4.20
|
72,880
|
|
|
4/1/2015
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.13
|
4.16
|
89,380
|
|
|
3/31/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
4.28
|
69,920
|
|
|
3/30/2015
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
4.28
|
162,080
|
|
|
3/27/2015
|
-0.30 / -2.61%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.33
|
4.24
|
43,070
|
|
|
3/26/2015
|
+0.40 / +3.60%
|
10.90
|
11.80
|
10.80
|
11.50
|
11.45
|
4.35
|
136,480
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.01
|
4.20
|
72,090
|
|
|
3/24/2015
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.15
|
4.20
|
194,490
|
|
|
3/23/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.24
|
4.31
|
139,940
|
|
|
3/20/2015
|
+0.50 / +4.59%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.39
|
4.31
|
367,200
|
|
|
3/19/2015
|
+0.30 / +2.83%
|
10.70
|
11.20
|
10.70
|
10.90
|
10.90
|
4.13
|
231,920
|
|
|
3/18/2015
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
4.01
|
139,240
|
|
|
3/17/2015
|
+0.50 / +4.95%
|
10.10
|
10.70
|
10.00
|
10.60
|
10.60
|
4.01
|
220,730
|
|
|
3/16/2015
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.10
|
3.82
|
234,560
|
|
|
3/13/2015
|
-0.20 / -1.87%
|
10.90
|
11.00
|
10.30
|
10.50
|
10.50
|
3.97
|
92,630
|
|
|
3/12/2015
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.05
|
151,480
|
|
|
3/11/2015
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
3.78
|
545,700
|
|
|
3/10/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.56
|
478,520
|
|
|
3/9/2015
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.30
|
3.52
|
13,370
|
|
|
3/6/2015
|
+0.30 / +3.30%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
3.56
|
54,900
|
|
|
3/5/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.44
|
439,400
|
|
|
3/4/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.52
|
36,930
|
|
|
3/3/2015
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.52
|
22,910
|
|
|
3/2/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.52
|
330
|
|
|
2/27/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.52
|
5,400
|
|
|
2/26/2015
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.52
|
1,070
|
|
|