|
Closing price on 5/9/2014
|
|
| Open |
6.40 |
| High |
7.00 |
| Low |
6.30 |
| Volume |
54,940 |
| Split-adjusted Price |
2.54 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2014
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.73
|
29,480
|
|
|
4/8/2014
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.40
|
2.80
|
49,210
|
|
|
4/7/2014
|
0.00 / 0.00%
|
7.00
|
7.50
|
7.00
|
7.40
|
7.40
|
2.80
|
60,400
|
|
|
4/4/2014
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
2.80
|
6,310
|
|
|
4/3/2014
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.84
|
40,860
|
|
|
4/2/2014
|
+0.10 / +1.37%
|
7.30
|
7.70
|
6.90
|
7.40
|
7.40
|
2.80
|
78,300
|
|
|
4/1/2014
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.30
|
2.76
|
117,040
|
|
|
3/31/2014
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.80
|
2.95
|
95,020
|
|
|
3/28/2014
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
3.03
|
102,610
|
|
|
3/27/2014
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.60
|
8.10
|
8.10
|
3.07
|
141,040
|
|
|
3/26/2014
|
+0.20 / +2.53%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.10
|
3.07
|
498,890
|
|
|
3/25/2014
|
+0.50 / +6.76%
|
7.70
|
7.90
|
7.40
|
7.90
|
7.90
|
2.99
|
692,460
|
|
|