|
Closing price on 6/28/2017
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
608,310 |
| Split-adjusted Price |
6.87 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2017
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.15
|
17.11
|
6.87
|
608,310
|
|
|
6/27/2017
|
-1.05 / -5.79%
|
18.00
|
18.00
|
17.00
|
17.10
|
17.15
|
6.85
|
897,620
|
|
|
6/26/2017
|
-0.25 / -1.36%
|
18.30
|
18.50
|
17.80
|
18.15
|
18.19
|
7.27
|
557,910
|
|
|
6/23/2017
|
+0.25 / +1.38%
|
18.50
|
18.90
|
18.10
|
18.40
|
18.39
|
7.37
|
671,250
|
|
|
6/22/2017
|
+1.15 / +6.76%
|
17.10
|
18.15
|
17.10
|
18.15
|
17.88
|
7.27
|
1,297,340
|
|
|
6/21/2017
|
+0.45 / +2.72%
|
16.70
|
17.00
|
16.20
|
17.00
|
16.70
|
6.81
|
692,320
|
|
|
6/20/2017
|
+0.85 / +5.41%
|
15.70
|
16.55
|
15.70
|
16.55
|
16.32
|
6.63
|
531,310
|
|
|
6/19/2017
|
-0.20 / -1.26%
|
16.00
|
16.30
|
15.40
|
15.70
|
16.17
|
6.29
|
505,710
|
|
|
6/16/2017
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.00
|
15.90
|
15.22
|
6.37
|
531,260
|
|
|
6/15/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.40
|
15.95
|
15.64
|
6.39
|
501,960
|
|
|
6/14/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.20
|
16.00
|
15.53
|
6.41
|
528,060
|
|
|
6/13/2017
|
+0.50 / +3.23%
|
16.25
|
16.25
|
16.00
|
16.00
|
16.13
|
6.41
|
490,490
|
|
|
6/12/2017
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
15.50
|
15.58
|
6.21
|
524,080
|
|
|
6/9/2017
|
+0.20 / +1.31%
|
15.50
|
15.55
|
15.20
|
15.50
|
15.44
|
6.21
|
551,910
|
|
|
6/8/2017
|
0.00 / 0.00%
|
15.25
|
15.30
|
15.20
|
15.30
|
15.26
|
6.13
|
493,900
|
|
|
6/7/2017
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.23
|
6.13
|
490,960
|
|
|
6/6/2017
|
-0.55 / -3.56%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.95
|
5.97
|
530
|
|
|
6/5/2017
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.30
|
15.45
|
15.44
|
6.19
|
6,800
|
|
|
6/2/2017
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.55
|
6.21
|
1,010
|
|
|
6/1/2017
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.49
|
6.21
|
57,460
|
|
|
5/31/2017
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
6.17
|
2,910
|
|
|
5/30/2017
|
+0.45 / +3.05%
|
14.75
|
15.20
|
14.75
|
15.20
|
14.83
|
6.09
|
11,260
|
|
|
5/29/2017
|
-0.25 / -1.67%
|
15.40
|
15.50
|
14.75
|
14.75
|
14.80
|
5.91
|
10,610
|
|
|
5/26/2017
|
-0.70 / -4.46%
|
15.70
|
15.70
|
14.95
|
15.00
|
15.18
|
6.01
|
14,100
|
|
|
5/25/2017
|
+0.90 / +6.08%
|
14.80
|
15.70
|
14.70
|
15.70
|
15.15
|
6.29
|
24,890
|
|
|
5/24/2017
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.64
|
5.93
|
13,930
|
|
|
5/23/2017
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
5.89
|
13,900
|
|
|
5/22/2017
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.33
|
5.77
|
11,930
|
|
|
5/19/2017
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.11
|
5.73
|
7,160
|
|
|
5/18/2017
|
-0.05 / -0.35%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.29
|
5.73
|
2,730
|
|
|