|
Closing price on 6/6/2012
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.20 |
| Volume |
10,720 |
| Split-adjusted Price |
2.04 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
2.04
|
10,720
|
|
|
6/5/2012
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.40
|
2.04
|
10,530
|
|
|
6/4/2012
|
-0.20 / -3.70%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
1.97
|
44,680
|
|
|
6/1/2012
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
2.04
|
20,850
|
|
|
5/31/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
2.12
|
12,520
|
|
|
5/30/2012
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
2.20
|
98,230
|
|
|
5/29/2012
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.20
|
35,250
|
|
|
5/28/2012
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
2.31
|
51,380
|
|
|
5/25/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.00
|
6.40
|
6.40
|
2.42
|
32,930
|
|
|
5/24/2012
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.10
|
2.31
|
36,100
|
|
|
5/23/2012
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.42
|
41,670
|
|
|
5/22/2012
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.54
|
52,410
|
|
|
5/21/2012
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.65
|
18,060
|
|
|
5/18/2012
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.54
|
73,610
|
|
|
5/17/2012
|
-0.30 / -4.11%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.00
|
2.65
|
80,900
|
|
|
5/16/2012
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.76
|
22,850
|
|
|
5/15/2012
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.88
|
12,410
|
|
|
5/14/2012
|
-0.40 / -4.82%
|
8.20
|
8.20
|
7.90
|
7.90
|
7.90
|
2.99
|
77,090
|
|
|
5/11/2012
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
3.14
|
73,520
|
|
|
5/10/2012
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.10
|
8.50
|
8.50
|
3.22
|
180,840
|
|
|
5/9/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
3.07
|
68,650
|
|
|
5/8/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
2.95
|
205,600
|
|
|
5/7/2012
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.50
|
2.84
|
130,750
|
|
|
5/4/2012
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
2.73
|
53,920
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.00
|
7.20
|
7.20
|
2.73
|
18,840
|
|
|
5/2/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.73
|
134,790
|
|
|
4/27/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
2.61
|
21,720
|
|
|
4/26/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.57
|
160
|
|
|
4/25/2012
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
2.61
|
51,860
|
|
|
4/24/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.54
|
8,420
|
|
|