|
Closing price on 5/27/2014
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.70 |
| Volume |
50,290 |
| Split-adjusted Price |
2.23 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2014
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
2.23
|
50,290
|
|
|
5/26/2014
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
2.23
|
17,480
|
|
|
5/23/2014
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.70
|
5.80
|
5.80
|
2.20
|
12,230
|
|
|
5/22/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.23
|
23,050
|
|
|
5/21/2014
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.60
|
5.90
|
5.90
|
2.23
|
91,630
|
|
|
5/20/2014
|
-0.20 / -3.39%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.70
|
2.16
|
39,790
|
|
|
5/19/2014
|
+0.20 / +3.51%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.90
|
2.23
|
37,820
|
|
|
5/16/2014
|
-0.30 / -5.00%
|
5.60
|
5.90
|
5.60
|
5.70
|
5.70
|
2.16
|
81,970
|
|
|
5/15/2014
|
-0.40 / -6.25%
|
6.40
|
6.70
|
6.00
|
6.00
|
6.00
|
2.27
|
47,360
|
|
|
5/14/2014
|
+0.40 / +6.67%
|
5.70
|
6.40
|
5.70
|
6.40
|
6.40
|
2.42
|
95,180
|
|
|
5/13/2014
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
2.27
|
62,680
|
|
|
5/12/2014
|
-0.40 / -5.97%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.38
|
46,580
|
|
|
5/9/2014
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.30
|
6.70
|
6.70
|
2.54
|
54,940
|
|
|
5/8/2014
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.54
|
6,350
|
|
|
5/7/2014
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.70
|
7.10
|
7.10
|
2.69
|
4,070
|
|
|
5/6/2014
|
+0.10 / +1.45%
|
7.00
|
7.10
|
6.60
|
7.00
|
7.00
|
2.65
|
5,540
|
|
|
5/5/2014
|
-0.40 / -5.48%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.90
|
2.61
|
23,100
|
|
|
4/29/2014
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.30
|
2.76
|
7,270
|
|
|
4/28/2014
|
+0.10 / +1.37%
|
7.70
|
7.70
|
7.10
|
7.40
|
7.40
|
2.80
|
1,040
|
|
|
4/25/2014
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.20
|
7.30
|
7.30
|
2.76
|
60,190
|
|
|
4/24/2014
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.40
|
2.80
|
160,600
|
|
|
4/23/2014
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.65
|
29,480
|
|
|
4/22/2014
|
+0.40 / +6.45%
|
6.30
|
6.60
|
6.00
|
6.60
|
6.60
|
2.50
|
43,550
|
|
|
4/21/2014
|
-0.10 / -1.59%
|
6.30
|
6.70
|
6.00
|
6.20
|
6.20
|
2.35
|
44,480
|
|
|
4/18/2014
|
-0.40 / -5.97%
|
6.30
|
6.90
|
6.30
|
6.30
|
6.30
|
2.38
|
13,850
|
|
|
4/17/2014
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.70
|
2.54
|
11,220
|
|
|
4/16/2014
|
-0.40 / -5.88%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.40
|
2.42
|
79,570
|
|
|
4/15/2014
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.57
|
85,330
|
|
|
4/14/2014
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
2.69
|
23,910
|
|
|
4/11/2014
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
2.76
|
27,970
|
|
|