|
Closing price on 5/6/2015
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
26,250 |
| Split-adjusted Price |
4.43 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2015
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.73
|
4.43
|
26,250
|
|
|
5/5/2015
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.58
|
4.50
|
54,160
|
|
|
5/4/2015
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.56
|
4.31
|
104,180
|
|
|
4/27/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.73
|
4.43
|
64,880
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.77
|
4.43
|
73,000
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.64
|
4.43
|
57,460
|
|
|
4/22/2015
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.62
|
4.43
|
107,020
|
|
|
4/21/2015
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.78
|
4.39
|
283,860
|
|
|
4/20/2015
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.07
|
4.54
|
91,050
|
|
|
4/17/2015
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.16
|
4.62
|
124,790
|
|
|
4/16/2015
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.95
|
4.50
|
135,100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.07
|
4.58
|
168,830
|
|
|
4/14/2015
|
-0.20 / -1.63%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.19
|
4.58
|
188,780
|
|
|
4/13/2015
|
+0.30 / +2.50%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.39
|
4.66
|
502,000
|
|
|
4/10/2015
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.80
|
4.54
|
161,500
|
|
|
4/9/2015
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.62
|
4.47
|
143,230
|
|
|
4/8/2015
|
+0.20 / +1.75%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.51
|
4.39
|
49,690
|
|
|
4/7/2015
|
+0.40 / +3.64%
|
11.10
|
11.60
|
11.10
|
11.40
|
11.41
|
4.31
|
210,850
|
|
|
4/6/2015
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.00
|
4.16
|
29,450
|
|
|
4/3/2015
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.20
|
4.20
|
79,480
|
|
|
4/2/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.89
|
4.20
|
72,880
|
|
|
4/1/2015
|
-0.30 / -2.65%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.13
|
4.16
|
89,380
|
|
|
3/31/2015
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.33
|
4.28
|
69,920
|
|
|
3/30/2015
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
4.28
|
162,080
|
|
|
3/27/2015
|
-0.30 / -2.61%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.33
|
4.24
|
43,070
|
|
|
3/26/2015
|
+0.40 / +3.60%
|
10.90
|
11.80
|
10.80
|
11.50
|
11.45
|
4.35
|
136,480
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.01
|
4.20
|
72,090
|
|
|
3/24/2015
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.15
|
4.20
|
194,490
|
|
|
3/23/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.24
|
4.31
|
139,940
|
|
|
3/20/2015
|
+0.50 / +4.59%
|
10.90
|
11.60
|
10.90
|
11.40
|
11.39
|
4.31
|
367,200
|
|
|