|
Closing price on 5/11/2020
|
|
| Open |
28.80 |
| High |
28.80 |
| Low |
28.20 |
| Volume |
32,810 |
| Split-adjusted Price |
12.98 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
-0.15 / -0.52%
|
28.80
|
28.80
|
28.20
|
28.45
|
28.44
|
12.98
|
32,810
|
|
|
5/8/2020
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.60
|
28.60
|
28.86
|
13.05
|
40,120
|
|
|
5/7/2020
|
+0.65 / +2.30%
|
28.50
|
29.10
|
28.50
|
28.90
|
28.82
|
13.18
|
20,920
|
|
|
5/6/2020
|
0.00 / 0.00%
|
28.25
|
28.30
|
27.90
|
28.25
|
28.09
|
12.89
|
56,460
|
|
|
5/5/2020
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.60
|
28.25
|
28.31
|
12.89
|
5,370
|
|
|
5/4/2020
|
-0.35 / -1.22%
|
28.65
|
28.65
|
27.90
|
28.30
|
28.01
|
12.91
|
15,600
|
|
|
4/29/2020
|
+0.15 / +0.53%
|
28.70
|
28.70
|
28.00
|
28.65
|
28.13
|
13.07
|
21,400
|
|
|
4/28/2020
|
-0.20 / -0.70%
|
28.90
|
28.90
|
27.95
|
28.50
|
28.18
|
13.00
|
21,790
|
|
|
4/27/2020
|
-0.50 / -1.71%
|
29.20
|
29.30
|
27.90
|
28.70
|
28.02
|
13.09
|
68,020
|
|
|
4/24/2020
|
+0.50 / +1.74%
|
28.95
|
29.20
|
28.10
|
29.20
|
28.74
|
13.32
|
14,580
|
|
|
4/23/2020
|
+0.70 / +2.50%
|
29.90
|
29.90
|
28.10
|
28.70
|
28.63
|
13.09
|
26,860
|
|
|
4/22/2020
|
+0.35 / +1.27%
|
27.65
|
28.00
|
27.00
|
28.00
|
27.46
|
12.77
|
66,130
|
|
|
4/21/2020
|
-2.05 / -6.90%
|
29.70
|
29.80
|
27.65
|
27.65
|
28.11
|
12.61
|
66,530
|
|
|
4/20/2020
|
+0.20 / +0.68%
|
30.10
|
30.45
|
29.50
|
29.70
|
29.78
|
13.55
|
57,800
|
|
|
4/17/2020
|
+0.75 / +2.61%
|
29.60
|
30.30
|
29.00
|
29.50
|
29.78
|
13.46
|
49,000
|
|
|
4/16/2020
|
+1.05 / +3.79%
|
27.85
|
28.75
|
27.70
|
28.75
|
28.08
|
13.12
|
47,220
|
|
|
4/15/2020
|
+0.80 / +2.97%
|
27.60
|
27.95
|
27.40
|
27.70
|
27.65
|
12.64
|
34,680
|
|
|
4/14/2020
|
+0.40 / +1.51%
|
27.00
|
27.00
|
26.15
|
26.90
|
26.61
|
12.27
|
53,520
|
|
|
4/13/2020
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.20
|
26.50
|
26.49
|
12.09
|
29,560
|
|
|
4/10/2020
|
0.00 / 0.00%
|
26.00
|
26.80
|
26.00
|
26.50
|
26.35
|
12.09
|
21,100
|
|
|
4/9/2020
|
+0.75 / +2.91%
|
26.00
|
26.50
|
25.50
|
26.50
|
26.08
|
12.09
|
222,737
|
|
|
4/8/2020
|
-1.15 / -4.28%
|
26.00
|
26.00
|
25.10
|
25.75
|
25.64
|
11.75
|
28,700
|
|
|
4/7/2020
|
+1.40 / +5.49%
|
27.00
|
27.00
|
25.00
|
26.90
|
25.98
|
12.27
|
41,190
|
|
|
4/6/2020
|
+1.50 / +6.25%
|
25.40
|
25.60
|
25.00
|
25.50
|
25.26
|
11.63
|
38,870
|
|
|
4/3/2020
|
+1.20 / +5.26%
|
22.80
|
24.00
|
22.80
|
24.00
|
23.50
|
10.95
|
25,960
|
|
|
4/1/2020
|
+0.30 / +1.33%
|
22.00
|
23.00
|
22.00
|
22.80
|
22.64
|
10.40
|
13,560
|
|
|
3/31/2020
|
-0.50 / -2.17%
|
23.00
|
23.20
|
21.40
|
22.50
|
21.83
|
10.26
|
70,880
|
|
|
3/30/2020
|
-0.20 / -0.86%
|
21.90
|
23.00
|
21.60
|
23.00
|
21.95
|
10.49
|
110,560
|
|
|
3/27/2020
|
0.00 / 0.00%
|
22.15
|
23.40
|
22.15
|
23.20
|
22.68
|
10.58
|
52,650
|
|
|
3/26/2020
|
+0.30 / +1.31%
|
22.70
|
24.00
|
21.70
|
23.20
|
22.68
|
10.58
|
37,520
|
|
|