|
Closing price on 6/4/2015
|
|
| Open |
14.40 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
154,100 |
| Split-adjusted Price |
5.45 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.09
|
4.62
|
43,930
|
|
|
5/14/2015
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.22
|
4.66
|
86,860
|
|
|
5/13/2015
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.23
|
4.69
|
55,110
|
|
|
5/12/2015
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.16
|
4.62
|
68,920
|
|
|
5/11/2015
|
+0.50 / +4.17%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.60
|
4.73
|
201,170
|
|
|
5/8/2015
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.81
|
4.54
|
42,180
|
|
|
5/7/2015
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.71
|
4.43
|
78,710
|
|
|
5/6/2015
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.73
|
4.43
|
26,250
|
|
|
5/5/2015
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.30
|
11.90
|
11.58
|
4.50
|
54,160
|
|
|
5/4/2015
|
-0.30 / -2.56%
|
11.60
|
11.70
|
11.40
|
11.40
|
11.56
|
4.31
|
104,180
|
|
|
4/27/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.73
|
4.43
|
64,880
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.77
|
4.43
|
73,000
|
|
|
4/23/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.70
|
11.64
|
4.43
|
57,460
|
|
|
4/22/2015
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.62
|
4.43
|
107,020
|
|
|
4/21/2015
|
-0.40 / -3.33%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.78
|
4.39
|
283,860
|
|
|
4/20/2015
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.07
|
4.54
|
91,050
|
|
|