|
Closing price on 5/10/2024
|
|
| Open |
59.00 |
| High |
59.20 |
| Low |
57.10 |
| Volume |
3,040,800 |
| Split-adjusted Price |
58.90 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
+3.50 / +6.32%
|
59.00
|
59.20
|
57.10
|
58.90
|
58.51
|
58.90
|
3,040,800
|
|
|
5/9/2024
|
+3.60 / +6.95%
|
55.40
|
55.40
|
54.20
|
55.40
|
55.29
|
55.40
|
1,438,800
|
|
|
5/8/2024
|
+3.35 / +6.91%
|
48.45
|
51.80
|
47.55
|
51.80
|
50.92
|
51.80
|
1,159,000
|
|
|
5/7/2024
|
+1.60 / +3.42%
|
47.50
|
49.45
|
47.00
|
48.45
|
48.64
|
48.45
|
1,185,633
|
|
|
5/6/2024
|
+1.75 / +3.88%
|
45.40
|
47.00
|
44.50
|
46.85
|
45.92
|
46.85
|
1,555,400
|
|
|
5/3/2024
|
-1.05 / -2.28%
|
46.20
|
46.60
|
45.10
|
45.10
|
45.82
|
45.10
|
1,141,300
|
|
|
5/2/2024
|
+1.50 / +3.36%
|
45.40
|
46.60
|
44.40
|
46.15
|
45.85
|
46.15
|
1,369,600
|
|
|
4/26/2024
|
+0.05 / +0.11%
|
44.30
|
45.10
|
43.95
|
44.65
|
44.62
|
44.65
|
673,900
|
|
|
4/25/2024
|
-0.70 / -1.55%
|
45.30
|
47.00
|
44.60
|
44.60
|
45.52
|
44.60
|
1,425,900
|
|
|
4/24/2024
|
+2.50 / +5.84%
|
43.60
|
45.30
|
43.60
|
45.30
|
44.67
|
45.30
|
878,900
|
|
|
4/23/2024
|
+0.45 / +1.06%
|
42.40
|
45.00
|
39.40
|
42.80
|
42.31
|
42.80
|
2,172,300
|
|
|
4/22/2024
|
+0.80 / +1.93%
|
42.40
|
42.75
|
41.75
|
42.35
|
42.09
|
42.35
|
460,500
|
|
|
4/19/2024
|
-2.60 / -5.89%
|
43.25
|
43.30
|
41.10
|
41.55
|
41.95
|
41.55
|
1,900,600
|
|
|
4/17/2024
|
-1.70 / -3.71%
|
45.80
|
46.30
|
43.90
|
44.15
|
44.32
|
44.15
|
799,800
|
|
|
4/16/2024
|
0.00 / 0.00%
|
45.50
|
45.85
|
42.80
|
45.85
|
44.02
|
45.85
|
993,400
|
|
|
4/15/2024
|
-3.45 / -7.00%
|
49.50
|
49.50
|
45.85
|
45.85
|
47.35
|
45.85
|
1,404,600
|
|
|
4/12/2024
|
+1.20 / +2.49%
|
48.50
|
49.30
|
47.20
|
49.30
|
48.02
|
49.30
|
707,100
|
|
|
4/11/2024
|
-0.80 / -1.64%
|
48.50
|
48.50
|
47.55
|
48.10
|
47.91
|
48.10
|
454,100
|
|
|
4/10/2024
|
+0.90 / +1.88%
|
48.50
|
49.00
|
47.40
|
48.90
|
48.09
|
48.90
|
827,400
|
|
|
4/9/2024
|
+2.95 / +6.55%
|
45.05
|
48.20
|
45.05
|
48.00
|
46.58
|
48.00
|
724,800
|
|
|
4/8/2024
|
-2.25 / -4.76%
|
46.50
|
49.50
|
44.00
|
45.05
|
46.66
|
45.05
|
1,164,095
|
|
|
4/5/2024
|
+1.35 / +2.94%
|
45.50
|
49.00
|
45.50
|
47.30
|
47.75
|
47.30
|
851,900
|
|
|
4/4/2024
|
+3.00 / +6.98%
|
45.00
|
45.95
|
44.85
|
45.95
|
45.84
|
45.95
|
2,040,400
|
|
|
4/3/2024
|
+2.80 / +6.97%
|
40.10
|
42.95
|
40.00
|
42.95
|
41.77
|
42.95
|
987,200
|
|
|
4/2/2024
|
-0.05 / -0.12%
|
40.20
|
40.25
|
39.80
|
40.15
|
40.02
|
40.15
|
215,900
|
|
|
4/1/2024
|
+0.25 / +0.63%
|
39.95
|
40.20
|
39.50
|
40.20
|
39.91
|
40.20
|
358,100
|
|
|
3/29/2024
|
-0.50 / -1.24%
|
40.45
|
40.45
|
39.60
|
39.95
|
39.89
|
39.95
|
133,900
|
|
|
3/28/2024
|
+0.30 / +0.75%
|
40.00
|
40.45
|
40.00
|
40.45
|
40.21
|
40.45
|
420,300
|
|
|
3/27/2024
|
0.00 / 0.00%
|
40.15
|
40.25
|
39.60
|
40.15
|
40.02
|
40.15
|
169,800
|
|
|
3/26/2024
|
+0.85 / +2.16%
|
39.30
|
40.60
|
38.90
|
40.15
|
39.68
|
40.15
|
1,169,400
|
|
|
|