|
Closing price on 5/5/2017
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
10,960 |
| Split-adjusted Price |
5.79 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2017
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
5.95
|
100
|
|
|
4/13/2017
|
+0.10 / +0.68%
|
14.85
|
14.90
|
14.50
|
14.90
|
14.79
|
5.97
|
690
|
|
|
4/12/2017
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.73
|
5.93
|
2,020
|
|
|
4/11/2017
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.50
|
5.85
|
800
|
|
|
4/10/2017
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
5.89
|
30
|
|
|
4/7/2017
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.48
|
5.81
|
2,820
|
|
|
4/5/2017
|
-0.40 / -2.67%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
5.85
|
2,210
|
|
|
4/4/2017
|
+0.10 / +0.67%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.15
|
6.01
|
11,010
|
|
|
4/3/2017
|
+0.60 / +4.20%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.38
|
5.97
|
1,460
|
|
|
3/31/2017
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.73
|
300
|
|
|
3/30/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.30
|
15.00
|
14.72
|
6.01
|
1,970
|
|
|
3/29/2017
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.35
|
6.01
|
80
|
|
|
3/28/2017
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.27
|
6.01
|
5,960
|
|
|
3/27/2017
|
+0.10 / +0.66%
|
15.35
|
15.40
|
15.30
|
15.30
|
15.37
|
6.13
|
11,910
|
|
|
3/24/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.28
|
6.09
|
7,330
|
|
|
3/23/2017
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.30
|
6.09
|
1,590
|
|
|
3/22/2017
|
+0.30 / +2.00%
|
14.95
|
15.30
|
14.95
|
15.30
|
15.06
|
6.13
|
78,510
|
|
|