|
Closing price on 4/8/2016
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
2,390 |
| Split-adjusted Price |
5.75 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2016
|
-0.20 / -1.21%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.31
|
6.17
|
33,040
|
|
|
3/16/2016
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.13
|
6.25
|
62,870
|
|
|
3/15/2016
|
-0.30 / -1.79%
|
16.40
|
16.80
|
16.40
|
16.50
|
16.52
|
6.25
|
38,990
|
|
|
3/14/2016
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.64
|
6.36
|
18,030
|
|
|
3/11/2016
|
+0.50 / +3.07%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.74
|
6.36
|
126,560
|
|
|
3/10/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.33
|
6.17
|
57,560
|
|
|
3/9/2016
|
-0.40 / -2.40%
|
16.30
|
16.70
|
16.30
|
16.30
|
16.42
|
6.17
|
50,900
|
|
|
3/8/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.55
|
6.32
|
94,330
|
|
|
3/7/2016
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.92
|
6.40
|
73,700
|
|
|
3/4/2016
|
+0.30 / +1.82%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.72
|
6.36
|
110,980
|
|
|
3/3/2016
|
+1.00 / +6.45%
|
15.60
|
16.50
|
15.60
|
16.50
|
16.28
|
6.25
|
333,430
|
|
|
3/2/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.51
|
5.87
|
23,400
|
|
|
3/1/2016
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.60
|
15.37
|
5.90
|
67,850
|
|
|
2/29/2016
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.59
|
5.90
|
84,390
|
|
|