|
Closing price on 5/21/2010
|
|
| Open |
22.80 |
| High |
23.70 |
| Low |
22.80 |
| Volume |
226,200 |
| Split-adjusted Price |
7.93 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2010
|
-1.20 / -5.00%
|
22.80
|
23.70
|
22.80
|
22.80
|
22.80
|
7.93
|
226,200
|
|
|
5/20/2010
|
-0.60 / -2.44%
|
23.50
|
24.50
|
23.40
|
24.00
|
24.00
|
8.34
|
131,870
|
|
|
5/19/2010
|
-1.20 / -4.65%
|
25.80
|
25.80
|
24.60
|
24.60
|
24.60
|
8.55
|
78,260
|
|
|
5/18/2010
|
-0.80 / -3.01%
|
26.00
|
26.60
|
25.80
|
25.80
|
25.80
|
8.97
|
58,310
|
|
|
5/17/2010
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
9.25
|
62,760
|
|
|
5/14/2010
|
+0.70 / +2.56%
|
28.00
|
28.60
|
27.30
|
28.00
|
28.00
|
9.73
|
249,050
|
|
|
5/13/2010
|
+0.10 / +0.37%
|
26.40
|
28.00
|
26.00
|
27.30
|
27.30
|
9.49
|
293,650
|
|
|
5/12/2010
|
-1.40 / -4.90%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.20
|
9.46
|
167,440
|
|
|
5/11/2010
|
-0.80 / -2.72%
|
30.00
|
30.00
|
28.60
|
28.60
|
28.60
|
9.94
|
38,580
|
|
|
5/10/2010
|
+1.20 / +4.26%
|
28.00
|
29.60
|
27.60
|
29.40
|
29.40
|
10.22
|
58,130
|
|
|
5/7/2010
|
-1.20 / -4.08%
|
30.80
|
30.80
|
28.20
|
28.20
|
28.20
|
9.80
|
335,050
|
|
|
5/6/2010
|
+1.40 / +5.00%
|
27.70
|
29.40
|
27.70
|
29.40
|
29.40
|
10.22
|
301,310
|
|
|
5/5/2010
|
-0.90 / -3.11%
|
28.00
|
28.90
|
28.00
|
28.00
|
28.00
|
9.73
|
101,450
|
|
|
5/4/2010
|
-0.10 / -0.34%
|
29.00
|
29.90
|
28.80
|
28.90
|
28.90
|
10.05
|
84,680
|
|
|
4/29/2010
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.90
|
29.00
|
29.00
|
10.08
|
144,790
|
|
|
4/28/2010
|
-1.00 / -3.33%
|
30.00
|
31.40
|
28.60
|
29.00
|
29.00
|
10.08
|
128,180
|
|
|
4/27/2010
|
-0.80 / -2.60%
|
30.50
|
31.00
|
30.00
|
30.00
|
30.00
|
10.43
|
83,610
|
|
|
4/26/2010
|
-0.20 / -0.65%
|
31.00
|
31.50
|
30.80
|
30.80
|
30.80
|
10.71
|
138,830
|
|
|
4/22/2010
|
-1.00 / -3.13%
|
31.50
|
31.90
|
30.60
|
31.00
|
31.00
|
10.78
|
179,680
|
|
|
4/21/2010
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.00
|
32.00
|
32.00
|
11.12
|
75,680
|
|
|
4/20/2010
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.50
|
32.00
|
32.00
|
11.12
|
269,350
|
|
|
4/19/2010
|
-1.30 / -4.09%
|
31.60
|
32.50
|
30.30
|
30.50
|
30.50
|
10.60
|
177,990
|
|
|
4/16/2010
|
-1.60 / -4.79%
|
34.50
|
34.50
|
31.80
|
31.80
|
31.80
|
11.05
|
191,940
|
|
|
4/15/2010
|
+1.50 / +4.70%
|
33.00
|
33.40
|
32.50
|
33.40
|
33.40
|
11.61
|
307,030
|
|
|
4/14/2010
|
+1.50 / +4.93%
|
31.50
|
31.90
|
31.00
|
31.90
|
31.90
|
11.09
|
251,400
|
|
|
4/13/2010
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
10.57
|
220,630
|
|
|
4/12/2010
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.08
|
182,780
|
|
|
4/9/2010
|
+1.20 / +4.48%
|
27.10
|
28.00
|
26.70
|
28.00
|
28.00
|
9.73
|
254,550
|
|
|
4/8/2010
|
+0.30 / +1.13%
|
26.30
|
26.80
|
26.20
|
26.80
|
26.80
|
9.32
|
144,790
|
|
|
4/7/2010
|
+0.50 / +1.92%
|
26.00
|
27.10
|
25.60
|
26.50
|
26.50
|
9.21
|
152,330
|
|
|