|
Closing price on 5/15/2014
|
|
| Open |
6.40 |
| High |
6.70 |
| Low |
6.00 |
| Volume |
47,360 |
| Split-adjusted Price |
2.05 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
-0.40 / -6.25%
|
6.40
|
6.70
|
6.00
|
6.00
|
6.00
|
2.05
|
47,360
|
|
|
5/14/2014
|
+0.40 / +6.67%
|
5.70
|
6.40
|
5.70
|
6.40
|
6.40
|
2.18
|
95,180
|
|
|
5/13/2014
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
2.05
|
62,680
|
|
|
5/12/2014
|
-0.40 / -5.97%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.15
|
46,580
|
|
|
5/9/2014
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.30
|
6.70
|
6.70
|
2.28
|
54,940
|
|
|
5/8/2014
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.28
|
6,350
|
|
|
5/7/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.70
|
7.10
|
7.10
|
2.42
|
4,070
|
|
|
5/6/2014
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.60
|
7.00
|
7.00
|
2.39
|
5,540
|
|
|
5/5/2014
|
-0.40 / -5.48%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
2.35
|
23,100
|
|
|
4/29/2014
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.30
|
2.49
|
7,270
|
|
|
4/28/2014
|
+0.10 / +1.37%
|
7.70
|
7.70
|
7.10
|
7.40
|
7.40
|
2.52
|
1,040
|
|
|
4/25/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.49
|
60,190
|
|
|
4/24/2014
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
2.52
|
160,600
|
|
|
4/23/2014
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.39
|
29,480
|
|
|
4/22/2014
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.00
|
6.60
|
6.60
|
2.25
|
43,550
|
|
|
4/21/2014
|
-0.10 / -1.59%
|
6.30
|
6.70
|
6.00
|
6.20
|
6.20
|
2.11
|
44,480
|
|
|
4/18/2014
|
-0.40 / -5.97%
|
6.30
|
6.90
|
6.30
|
6.30
|
6.30
|
2.15
|
13,850
|
|
|
4/17/2014
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.70
|
2.28
|
11,220
|
|
|
4/16/2014
|
-0.40 / -5.88%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.40
|
2.18
|
79,570
|
|
|
4/15/2014
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.32
|
85,330
|
|
|
4/14/2014
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
2.42
|
23,910
|
|
|
4/11/2014
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
2.49
|
27,970
|
|
|
4/10/2014
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.46
|
29,480
|
|
|
4/8/2014
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
2.52
|
49,210
|
|
|
4/7/2014
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
2.52
|
60,400
|
|
|
4/4/2014
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.52
|
6,310
|
|
|
4/3/2014
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.56
|
40,860
|
|
|
4/2/2014
|
+0.10 / +1.37%
|
7.30
|
7.70
|
6.90
|
7.40
|
7.40
|
2.52
|
78,300
|
|
|
4/1/2014
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.30
|
2.49
|
117,040
|
|
|
3/31/2014
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.80
|
2.66
|
95,020
|
|
|