|
Closing price on 5/9/2012
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
68,650 |
| Split-adjusted Price |
2.76 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.76
|
68,650
|
|
|
5/8/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.66
|
205,600
|
|
|
5/7/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.56
|
130,750
|
|
|
5/4/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
2.46
|
53,920
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
2.46
|
18,840
|
|
|
5/2/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.46
|
134,790
|
|
|
4/27/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
21,720
|
|
|
4/26/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.32
|
160
|
|
|
4/25/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
2.35
|
51,860
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.28
|
8,420
|
|
|
4/23/2012
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
2.28
|
19,010
|
|
|
4/20/2012
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.32
|
9,710
|
|
|
4/19/2012
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
2.39
|
7,400
|
|
|
4/18/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
2.42
|
10,670
|
|
|
4/17/2012
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.42
|
39,300
|
|
|
4/16/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
2.35
|
16,880
|
|
|
4/13/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
22,250
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.28
|
13,080
|
|
|
4/11/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.28
|
9,540
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.32
|
16,820
|
|
|
4/9/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
2.32
|
1,440
|
|
|
4/6/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.32
|
12,250
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.28
|
10,210
|
|
|
4/4/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
2.28
|
29,670
|
|
|
4/3/2012
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.25
|
500
|
|
|
3/30/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.22
|
65,000
|
|
|
3/29/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
2.32
|
13,720
|
|
|
3/28/2012
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.32
|
5,630
|
|
|
3/27/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.90
|
2.35
|
11,820
|
|
|
3/26/2012
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
2.35
|
17,120
|
|
|