|
Closing price on 5/30/2017
|
|
| Open |
14.75 |
| High |
15.20 |
| Low |
14.75 |
| Volume |
11,260 |
| Split-adjusted Price |
6.09 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
+0.45 / +3.05%
|
14.75
|
15.20
|
14.75
|
15.20
|
14.83
|
6.09
|
11,260
|
|
|
5/29/2017
|
-0.25 / -1.67%
|
15.40
|
15.50
|
14.75
|
14.75
|
14.80
|
5.91
|
10,610
|
|
|
5/26/2017
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.95
|
15.00
|
15.18
|
6.01
|
14,100
|
|
|
5/25/2017
|
+0.90 / +6.08%
|
14.80
|
15.70
|
14.70
|
15.70
|
15.15
|
6.29
|
24,890
|
|
|
5/24/2017
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.64
|
5.93
|
13,930
|
|
|
5/23/2017
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
5.89
|
13,900
|
|
|
5/22/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.33
|
5.77
|
11,930
|
|
|
5/19/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.11
|
5.73
|
7,160
|
|
|
5/18/2017
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.29
|
5.73
|
2,730
|
|
|
5/17/2017
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.15
|
14.35
|
14.34
|
5.75
|
2,580
|
|
|
5/16/2017
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.58
|
5.81
|
160
|
|
|
5/15/2017
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.13
|
5.81
|
15,290
|
|
|
5/12/2017
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.95
|
14.20
|
14.00
|
5.69
|
1,310
|
|
|
5/11/2017
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.29
|
5.69
|
7,080
|
|
|
5/10/2017
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.20
|
5.65
|
2,410
|
|
|
5/9/2017
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.20
|
14.40
|
14.34
|
5.77
|
8,290
|
|
|
5/8/2017
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.40
|
14.40
|
14.40
|
5.77
|
13,840
|
|
|
5/5/2017
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.00
|
14.45
|
14.05
|
5.79
|
10,960
|
|
|
5/4/2017
|
-0.05 / -0.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.24
|
5.77
|
11,600
|
|
|
5/3/2017
|
+0.05 / +0.35%
|
14.00
|
14.50
|
14.00
|
14.45
|
14.04
|
5.79
|
11,310
|
|
|
4/28/2017
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.30
|
14.40
|
14.30
|
5.77
|
2,930
|
|
|
4/27/2017
|
+0.25 / +1.77%
|
14.20
|
14.70
|
14.20
|
14.40
|
14.37
|
5.77
|
6,180
|
|
|
4/26/2017
|
-0.65 / -4.39%
|
14.80
|
14.80
|
14.15
|
14.15
|
14.19
|
5.67
|
860
|
|
|
4/25/2017
|
+0.40 / +2.78%
|
14.30
|
14.80
|
13.45
|
14.80
|
13.58
|
5.93
|
3,010
|
|
|
4/24/2017
|
+0.15 / +1.05%
|
14.00
|
14.85
|
13.50
|
14.40
|
13.89
|
5.77
|
14,540
|
|
|
4/21/2017
|
-0.15 / -1.04%
|
14.30
|
14.30
|
14.25
|
14.25
|
14.29
|
5.71
|
2,100
|
|
|
4/20/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.04
|
5.77
|
8,260
|
|
|
4/19/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.81
|
720
|
|
|
4/18/2017
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.81
|
120
|
|
|
4/17/2017
|
-0.85 / -5.72%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.09
|
5.61
|
8,090
|
|
|