|
Closing price on 6/26/2015
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
125,060 |
| Split-adjusted Price |
6.06 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.98
|
6.06
|
125,060
|
|
|
6/25/2015
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.92
|
6.02
|
234,040
|
|
|
6/24/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
5.98
|
58,730
|
|
|
6/23/2015
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.83
|
5.98
|
58,630
|
|
|
6/22/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.66
|
5.98
|
150,860
|
|
|
6/19/2015
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.41
|
5.90
|
119,700
|
|
|
6/18/2015
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.28
|
5.75
|
111,280
|
|
|
6/17/2015
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
15.10
|
14.99
|
5.72
|
157,540
|
|
|
6/16/2015
|
-0.40 / -2.58%
|
15.60
|
15.60
|
15.10
|
15.10
|
15.29
|
5.72
|
169,450
|
|
|
6/15/2015
|
-0.40 / -2.52%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.53
|
5.87
|
67,040
|
|
|
6/12/2015
|
+0.80 / +5.30%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.58
|
6.02
|
1,007,850
|
|
|
6/11/2015
|
+0.90 / +6.34%
|
14.20
|
15.10
|
14.10
|
15.10
|
14.82
|
5.72
|
536,320
|
|
|
6/10/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.19
|
5.37
|
135,060
|
|
|
6/9/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.26
|
5.41
|
306,140
|
|
|
6/8/2015
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.23
|
5.41
|
246,530
|
|
|
6/5/2015
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.44
|
5.49
|
205,080
|
|
|
6/4/2015
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.40
|
5.45
|
154,100
|
|
|
6/3/2015
|
-0.10 / -0.69%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.39
|
5.41
|
318,260
|
|
|
6/2/2015
|
+0.50 / +3.60%
|
13.90
|
14.80
|
13.90
|
14.40
|
14.45
|
5.45
|
470,810
|
|
|
6/1/2015
|
-0.60 / -4.14%
|
14.30
|
14.50
|
13.90
|
13.90
|
14.17
|
5.26
|
286,210
|
|
|
5/29/2015
|
-0.60 / -3.97%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.79
|
5.49
|
227,260
|
|
|
5/28/2015
|
+0.30 / +2.03%
|
14.80
|
15.30
|
14.60
|
15.10
|
15.11
|
5.72
|
459,330
|
|
|
5/27/2015
|
+0.80 / +5.71%
|
14.00
|
14.90
|
14.00
|
14.80
|
14.66
|
5.60
|
764,490
|
|
|
5/26/2015
|
-0.30 / -2.10%
|
14.00
|
14.20
|
13.70
|
14.00
|
13.98
|
5.30
|
351,060
|
|
|
5/25/2015
|
+0.10 / +0.70%
|
14.50
|
14.60
|
14.00
|
14.30
|
14.33
|
5.41
|
208,230
|
|
|
5/22/2015
|
+0.30 / +2.16%
|
13.90
|
14.50
|
13.60
|
14.20
|
14.02
|
5.37
|
388,320
|
|
|
5/21/2015
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.81
|
5.26
|
335,800
|
|
|
5/20/2015
|
+0.70 / +5.38%
|
13.00
|
13.80
|
12.90
|
13.70
|
13.54
|
5.19
|
694,260
|
|
|
5/19/2015
|
+0.80 / +6.56%
|
12.20
|
13.00
|
12.20
|
13.00
|
12.71
|
4.92
|
568,860
|
|
|
5/18/2015
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.20
|
12.19
|
4.62
|
233,630
|
|
|