Closing price on 5/25/2023
|
|
Open |
40.30 |
High |
40.70 |
Low |
40.20 |
Volume |
47,500 |
Split-adjusted Price |
31.81 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2023
|
-0.10 / -0.25%
|
40.30
|
40.70
|
40.20
|
40.65
|
40.52
|
31.81
|
47,500
|
|
5/24/2023
|
+0.25 / +0.62%
|
40.70
|
40.75
|
40.00
|
40.75
|
40.28
|
31.89
|
177,300
|
|
5/23/2023
|
-0.30 / -0.74%
|
40.35
|
40.65
|
40.35
|
40.50
|
40.44
|
31.69
|
28,100
|
|
5/22/2023
|
-0.10 / -0.24%
|
40.50
|
40.80
|
40.35
|
40.80
|
40.44
|
31.93
|
21,300
|
|
5/19/2023
|
-0.10 / -0.24%
|
41.40
|
41.40
|
40.40
|
40.90
|
40.79
|
32.01
|
43,000
|
|
5/18/2023
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.65
|
41.00
|
41.00
|
32.09
|
17,300
|
|
5/17/2023
|
-0.25 / -0.61%
|
41.25
|
41.25
|
40.80
|
41.00
|
41.03
|
32.09
|
29,500
|
|
5/16/2023
|
-0.15 / -0.36%
|
41.70
|
41.70
|
40.25
|
41.25
|
40.67
|
32.28
|
45,700
|
|
5/15/2023
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.70
|
41.40
|
41.22
|
32.40
|
18,700
|
|
5/12/2023
|
-0.05 / -0.12%
|
41.45
|
41.45
|
40.00
|
41.40
|
41.06
|
32.40
|
40,400
|
|
5/11/2023
|
0.00 / 0.00%
|
41.45
|
41.50
|
40.85
|
41.45
|
41.30
|
32.44
|
37,200
|
|
5/10/2023
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.00
|
41.45
|
41.22
|
32.44
|
22,100
|
|
5/9/2023
|
-0.05 / -0.12%
|
41.00
|
41.45
|
41.00
|
41.45
|
41.07
|
32.44
|
26,500
|
|
5/8/2023
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.95
|
41.50
|
41.20
|
32.48
|
57,400
|
|
5/5/2023
|
-0.05 / -0.12%
|
40.70
|
41.50
|
40.70
|
41.50
|
41.21
|
32.48
|
6,200
|
|
5/4/2023
|
-0.05 / -0.12%
|
41.60
|
41.60
|
40.55
|
41.55
|
41.31
|
32.52
|
10,500
|
|
4/28/2023
|
+0.10 / +0.24%
|
41.10
|
41.60
|
41.05
|
41.60
|
41.40
|
32.55
|
15,300
|
|
4/27/2023
|
+0.10 / +0.24%
|
41.40
|
41.50
|
40.20
|
41.50
|
40.98
|
32.48
|
77,800
|
|
4/26/2023
|
+0.10 / +0.24%
|
41.25
|
41.40
|
40.40
|
41.40
|
41.18
|
32.40
|
53,400
|
|
4/25/2023
|
-0.20 / -0.48%
|
41.95
|
41.95
|
40.20
|
41.30
|
40.95
|
32.32
|
47,200
|
|
4/24/2023
|
-0.15 / -0.36%
|
42.50
|
42.50
|
41.20
|
41.50
|
41.43
|
32.48
|
61,900
|
|
4/21/2023
|
0.00 / 0.00%
|
41.60
|
41.95
|
41.20
|
41.65
|
41.67
|
32.59
|
39,900
|
|
4/20/2023
|
-0.15 / -0.36%
|
42.00
|
42.45
|
41.20
|
41.65
|
41.49
|
32.59
|
36,500
|
|
4/19/2023
|
0.00 / 0.00%
|
41.15
|
41.80
|
41.15
|
41.80
|
41.48
|
32.71
|
46,300
|
|
4/18/2023
|
-0.05 / -0.12%
|
41.70
|
41.80
|
41.20
|
41.80
|
41.74
|
32.71
|
9,500
|
|
4/17/2023
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.15
|
41.85
|
41.48
|
32.75
|
28,800
|
|
4/14/2023
|
0.00 / 0.00%
|
41.90
|
41.90
|
41.25
|
41.85
|
41.76
|
32.75
|
12,200
|
|
4/13/2023
|
+0.35 / +0.84%
|
42.00
|
42.00
|
41.10
|
41.85
|
41.89
|
32.75
|
28,400
|
|
4/12/2023
|
-0.25 / -0.60%
|
40.80
|
42.00
|
40.80
|
41.50
|
41.52
|
32.48
|
158,400
|
|
4/11/2023
|
+0.15 / +0.36%
|
41.75
|
41.75
|
40.50
|
41.75
|
41.64
|
32.67
|
33,000
|
|
|