|
Closing price on 6/1/2016
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
5,820 |
| Split-adjusted Price |
5.68 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
5.68
|
5,820
|
|
|
5/31/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.68
|
12,520
|
|
|
5/30/2016
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.60
|
15.00
|
14.97
|
5.68
|
10,820
|
|
|
5/27/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.68
|
300
|
|
|
5/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.98
|
5.64
|
5,390
|
|
|
5/25/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.93
|
5.64
|
27,000
|
|
|
5/24/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.08
|
5.72
|
2,300
|
|
|
5/23/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.75
|
1,000
|
|
|
5/20/2016
|
+0.20 / +1.33%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.75
|
1,000
|
|
|
5/19/2016
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.14
|
5.68
|
6,010
|
|
|
5/18/2016
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.42
|
5.83
|
8,300
|
|
|
5/17/2016
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.28
|
5.83
|
41,430
|
|
|
5/16/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.68
|
650
|
|
|
5/13/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.60
|
15.00
|
14.89
|
5.68
|
39,160
|
|
|
5/12/2016
|
+0.30 / +2.04%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.79
|
5.68
|
30,420
|
|
|
5/11/2016
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.78
|
5.56
|
27,130
|
|
|
5/10/2016
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.60
|
1,200
|
|
|
5/9/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
5.64
|
230
|
|
|
5/6/2016
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.70
|
14.90
|
15.03
|
5.64
|
26,820
|
|
|
5/5/2016
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.63
|
5.56
|
31,790
|
|
|
5/4/2016
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
5.53
|
11,430
|
|
|
4/29/2016
|
-0.30 / -2.03%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.68
|
5.49
|
28,740
|
|
|
4/28/2016
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.55
|
5.60
|
16,010
|
|
|
4/27/2016
|
+0.20 / +1.36%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.66
|
5.64
|
13,850
|
|
|
4/26/2016
|
-0.50 / -3.29%
|
15.20
|
15.30
|
14.60
|
14.70
|
14.87
|
5.56
|
32,690
|
|
|
4/25/2016
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.07
|
5.75
|
47,920
|
|
|
4/22/2016
|
+0.10 / +0.67%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.31
|
5.68
|
26,970
|
|
|
4/21/2016
|
+0.30 / +2.05%
|
14.60
|
15.40
|
14.60
|
14.90
|
14.88
|
5.64
|
25,800
|
|
|
4/20/2016
|
-0.10 / -0.68%
|
14.40
|
14.60
|
14.20
|
14.60
|
14.35
|
5.53
|
18,810
|
|
|
4/19/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.50
|
14.70
|
14.61
|
5.56
|
12,180
|
|
|