|
Closing price on 6/10/2010
|
|
| Open |
24.70 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
12,030 |
| Split-adjusted Price |
8.75 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.40 / -1.61%
|
24.70
|
24.90
|
24.50
|
24.50
|
24.50
|
8.75
|
12,030
|
|
|
6/9/2010
|
+0.90 / +3.75%
|
25.20
|
25.20
|
24.90
|
24.90
|
24.90
|
8.89
|
15,340
|
|
|
6/8/2010
|
+0.40 / +1.69%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.00
|
8.57
|
91,920
|
|
|
6/7/2010
|
-0.90 / -3.67%
|
24.00
|
24.50
|
23.60
|
23.60
|
23.60
|
8.43
|
66,660
|
|
|
6/4/2010
|
-1.10 / -4.30%
|
24.50
|
25.60
|
24.50
|
24.50
|
24.50
|
8.75
|
79,820
|
|
|
6/3/2010
|
-0.10 / -0.39%
|
25.10
|
25.80
|
25.10
|
25.60
|
25.60
|
9.14
|
68,100
|
|
|
6/2/2010
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.60
|
25.70
|
25.70
|
9.18
|
34,520
|
|
|
6/1/2010
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.80
|
26.00
|
26.00
|
9.28
|
28,930
|
|
|
5/31/2010
|
-0.50 / -1.89%
|
24.70
|
26.00
|
24.70
|
26.00
|
26.00
|
9.28
|
34,260
|
|
|
5/28/2010
|
+0.80 / +3.11%
|
26.90
|
26.90
|
26.20
|
26.50
|
26.50
|
9.21
|
45,170
|
|
|
5/27/2010
|
-0.50 / -1.91%
|
25.50
|
26.00
|
25.10
|
25.70
|
25.70
|
8.93
|
12,470
|
|
|
5/26/2010
|
+1.20 / +4.80%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.20
|
9.11
|
48,770
|
|
|
5/25/2010
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
8.69
|
64,290
|
|
|
5/24/2010
|
+1.10 / +4.82%
|
22.80
|
23.90
|
22.80
|
23.90
|
23.90
|
8.31
|
51,720
|
|
|
5/21/2010
|
-1.20 / -5.00%
|
22.80
|
23.70
|
22.80
|
22.80
|
22.80
|
7.93
|
226,200
|
|
|
5/20/2010
|
-0.60 / -2.44%
|
23.50
|
24.50
|
23.40
|
24.00
|
24.00
|
8.34
|
131,870
|
|
|
5/19/2010
|
-1.20 / -4.65%
|
25.80
|
25.80
|
24.60
|
24.60
|
24.60
|
8.55
|
78,260
|
|
|
5/18/2010
|
-0.80 / -3.01%
|
26.00
|
26.60
|
25.80
|
25.80
|
25.80
|
8.97
|
58,310
|
|
|
5/17/2010
|
-1.40 / -5.00%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
9.25
|
62,760
|
|
|
5/14/2010
|
+0.70 / +2.56%
|
28.00
|
28.60
|
27.30
|
28.00
|
28.00
|
9.73
|
249,050
|
|
|
5/13/2010
|
+0.10 / +0.37%
|
26.40
|
28.00
|
26.00
|
27.30
|
27.30
|
9.49
|
293,650
|
|
|
5/12/2010
|
-1.40 / -4.90%
|
28.00
|
28.00
|
27.20
|
27.20
|
27.20
|
9.46
|
167,440
|
|
|
5/11/2010
|
-0.80 / -2.72%
|
30.00
|
30.00
|
28.60
|
28.60
|
28.60
|
9.94
|
38,580
|
|
|
5/10/2010
|
+1.20 / +4.26%
|
28.00
|
29.60
|
27.60
|
29.40
|
29.40
|
10.22
|
58,130
|
|
|
5/7/2010
|
-1.20 / -4.08%
|
30.80
|
30.80
|
28.20
|
28.20
|
28.20
|
9.80
|
335,050
|
|
|
5/6/2010
|
+1.40 / +5.00%
|
27.70
|
29.40
|
27.70
|
29.40
|
29.40
|
10.22
|
301,310
|
|
|
5/5/2010
|
-0.90 / -3.11%
|
28.00
|
28.90
|
28.00
|
28.00
|
28.00
|
9.73
|
101,450
|
|
|
5/4/2010
|
-0.10 / -0.34%
|
29.00
|
29.90
|
28.80
|
28.90
|
28.90
|
10.05
|
84,680
|
|
|
4/29/2010
|
0.00 / 0.00%
|
29.00
|
30.00
|
28.90
|
29.00
|
29.00
|
10.08
|
144,790
|
|
|
4/28/2010
|
-1.00 / -3.33%
|
30.00
|
31.40
|
28.60
|
29.00
|
29.00
|
10.08
|
128,180
|
|
|