|
Closing price on 6/7/2019
|
|
| Open |
35.25 |
| High |
35.70 |
| Low |
34.50 |
| Volume |
107,780 |
| Split-adjusted Price |
16.55 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
+0.05 / +0.14%
|
35.25
|
35.70
|
34.50
|
35.30
|
35.38
|
16.55
|
107,780
|
|
|
6/6/2019
|
+0.75 / +2.17%
|
35.40
|
35.40
|
34.50
|
35.25
|
35.06
|
16.53
|
69,130
|
|
|
6/5/2019
|
+0.90 / +2.68%
|
35.00
|
35.50
|
34.10
|
34.50
|
35.08
|
16.18
|
101,310
|
|
|
6/4/2019
|
+0.50 / +1.51%
|
33.00
|
34.50
|
33.00
|
33.60
|
33.83
|
15.76
|
100,940
|
|
|
6/3/2019
|
-2.40 / -6.76%
|
34.80
|
36.00
|
33.05
|
33.10
|
34.03
|
15.52
|
753,870
|
|
|
5/31/2019
|
-1.35 / -3.66%
|
36.85
|
37.90
|
34.80
|
35.50
|
36.07
|
16.65
|
202,430
|
|
|
5/30/2019
|
-2.75 / -6.94%
|
39.80
|
39.80
|
36.85
|
36.85
|
38.00
|
17.28
|
193,280
|
|
|
5/29/2019
|
+2.10 / +5.60%
|
38.30
|
39.90
|
38.00
|
39.60
|
39.08
|
18.57
|
161,810
|
|
|
5/28/2019
|
+1.30 / +3.59%
|
36.50
|
37.70
|
36.50
|
37.50
|
37.20
|
17.58
|
157,910
|
|
|
5/27/2019
|
+2.20 / +6.47%
|
36.00
|
36.35
|
35.50
|
36.20
|
36.21
|
16.97
|
257,900
|
|
|
5/24/2019
|
+1.00 / +3.03%
|
33.00
|
34.30
|
33.00
|
34.00
|
33.91
|
15.94
|
133,630
|
|
|
5/23/2019
|
+1.00 / +3.13%
|
32.00
|
33.00
|
31.60
|
33.00
|
32.07
|
15.47
|
38,850
|
|
|
5/22/2019
|
-0.80 / -2.44%
|
32.80
|
33.50
|
30.55
|
32.00
|
32.45
|
15.01
|
66,650
|
|
|
5/21/2019
|
+1.00 / +3.14%
|
32.00
|
32.90
|
31.50
|
32.80
|
32.11
|
15.38
|
68,110
|
|
|
5/20/2019
|
+1.40 / +4.61%
|
30.40
|
31.80
|
30.40
|
31.80
|
31.18
|
14.91
|
128,670
|
|
|
5/17/2019
|
+0.90 / +3.05%
|
29.30
|
30.60
|
29.30
|
30.40
|
30.06
|
14.26
|
36,090
|
|
|
5/16/2019
|
-0.20 / -0.67%
|
29.70
|
29.75
|
29.40
|
29.50
|
29.62
|
13.83
|
30,080
|
|
|
5/15/2019
|
+0.70 / +2.41%
|
29.00
|
29.70
|
28.90
|
29.70
|
29.24
|
13.93
|
37,170
|
|
|
5/14/2019
|
-0.50 / -1.69%
|
29.20
|
29.90
|
28.80
|
29.00
|
29.10
|
13.60
|
20,070
|
|
|
5/13/2019
|
+1.10 / +3.87%
|
28.40
|
29.50
|
28.40
|
29.50
|
28.90
|
13.83
|
20,380
|
|
|
5/10/2019
|
+0.25 / +0.89%
|
28.75
|
28.75
|
28.00
|
28.40
|
28.09
|
13.32
|
132,240
|
|
|
5/9/2019
|
-0.45 / -1.57%
|
28.60
|
28.60
|
28.15
|
28.15
|
28.20
|
13.20
|
35,990
|
|
|
5/8/2019
|
0.00 / 0.00%
|
28.85
|
28.85
|
28.05
|
28.60
|
28.33
|
13.41
|
56,620
|
|
|
5/7/2019
|
-0.30 / -1.04%
|
28.80
|
29.00
|
28.50
|
28.60
|
28.78
|
13.41
|
32,110
|
|
|
5/6/2019
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.10
|
28.90
|
28.33
|
13.55
|
62,340
|
|
|
5/3/2019
|
+0.50 / +1.77%
|
27.70
|
28.80
|
27.70
|
28.80
|
28.32
|
13.50
|
79,350
|
|
|
5/2/2019
|
-2.10 / -6.91%
|
30.40
|
30.40
|
28.30
|
28.30
|
28.91
|
13.27
|
324,630
|
|
|
4/26/2019
|
+0.20 / +0.66%
|
30.80
|
30.80
|
30.30
|
30.40
|
30.49
|
14.26
|
53,690
|
|
|
4/25/2019
|
-0.05 / -0.17%
|
30.25
|
30.70
|
30.00
|
30.20
|
30.29
|
14.16
|
63,420
|
|
|
4/24/2019
|
+0.05 / +0.17%
|
30.40
|
30.40
|
30.00
|
30.25
|
30.16
|
14.18
|
29,510
|
|
|