|
Closing price on 6/8/2018
|
|
| Open |
22.95 |
| High |
23.40 |
| Low |
22.30 |
| Volume |
23,100 |
| Split-adjusted Price |
9.76 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+0.05 / +0.22%
|
22.95
|
23.40
|
22.30
|
23.00
|
22.77
|
9.76
|
23,100
|
|
|
6/7/2018
|
-0.20 / -0.86%
|
23.15
|
23.15
|
22.00
|
22.95
|
22.34
|
9.74
|
40,920
|
|
|
6/6/2018
|
+1.50 / +6.93%
|
21.20
|
23.15
|
21.00
|
23.15
|
22.56
|
9.83
|
58,500
|
|
|
6/5/2018
|
-0.05 / -0.23%
|
21.40
|
22.30
|
21.40
|
21.65
|
21.61
|
9.19
|
45,580
|
|
|
6/4/2018
|
+0.80 / +3.83%
|
20.90
|
22.20
|
20.90
|
21.70
|
21.44
|
9.21
|
80,880
|
|
|
6/1/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.90
|
20.66
|
8.87
|
91,960
|
|
|
5/31/2018
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.72
|
8.87
|
56,510
|
|
|
5/30/2018
|
-0.30 / -1.41%
|
21.60
|
21.60
|
20.70
|
21.00
|
21.16
|
8.91
|
22,260
|
|
|
5/29/2018
|
+1.35 / +6.77%
|
19.30
|
21.30
|
19.25
|
21.30
|
20.53
|
9.04
|
102,860
|
|
|
5/28/2018
|
-1.45 / -6.78%
|
21.40
|
21.40
|
19.95
|
19.95
|
20.28
|
8.47
|
119,620
|
|
|
5/25/2018
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.82
|
9.08
|
69,100
|
|
|
5/24/2018
|
0.00 / 0.00%
|
23.00
|
23.85
|
22.70
|
23.00
|
22.99
|
9.76
|
26,050
|
|
|
5/23/2018
|
-1.00 / -4.17%
|
22.60
|
24.00
|
22.35
|
23.00
|
22.58
|
9.76
|
86,840
|
|
|
5/22/2018
|
-0.50 / -2.04%
|
24.50
|
24.50
|
22.80
|
24.00
|
23.68
|
10.19
|
49,780
|
|
|
5/21/2018
|
-0.30 / -1.21%
|
24.50
|
24.80
|
24.00
|
24.50
|
24.31
|
10.40
|
27,730
|
|
|
5/18/2018
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.00
|
24.80
|
24.49
|
10.53
|
24,300
|
|
|
5/17/2018
|
-0.55 / -2.16%
|
25.45
|
25.45
|
24.90
|
24.90
|
24.97
|
10.57
|
7,410
|
|
|
5/16/2018
|
+0.30 / +1.19%
|
25.15
|
25.60
|
25.00
|
25.45
|
25.27
|
10.80
|
82,790
|
|
|
5/15/2018
|
+0.20 / +0.80%
|
24.50
|
25.15
|
24.40
|
25.15
|
24.69
|
10.67
|
36,940
|
|
|
5/14/2018
|
+0.25 / +1.01%
|
24.70
|
24.95
|
24.70
|
24.95
|
24.73
|
10.59
|
11,160
|
|
|
5/11/2018
|
-0.30 / -1.20%
|
24.30
|
24.95
|
24.30
|
24.70
|
24.36
|
10.48
|
29,850
|
|
|
5/10/2018
|
+0.15 / +0.60%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.05
|
10.61
|
35,650
|
|
|
5/9/2018
|
+0.35 / +1.43%
|
24.50
|
25.00
|
24.40
|
24.85
|
24.78
|
10.55
|
113,930
|
|
|
5/8/2018
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.00
|
24.50
|
24.45
|
10.40
|
95,140
|
|
|
5/7/2018
|
+0.70 / +2.92%
|
24.50
|
24.70
|
23.50
|
24.70
|
24.06
|
10.48
|
56,100
|
|
|
5/4/2018
|
-0.10 / -0.41%
|
23.10
|
24.00
|
22.90
|
24.00
|
23.27
|
10.19
|
104,850
|
|
|
5/3/2018
|
-1.80 / -6.95%
|
25.90
|
25.90
|
24.10
|
24.10
|
24.28
|
10.23
|
162,040
|
|
|
5/2/2018
|
-1.90 / -6.83%
|
27.00
|
27.40
|
25.90
|
25.90
|
26.33
|
10.99
|
182,070
|
|
|
4/27/2018
|
+0.30 / +1.09%
|
27.40
|
27.80
|
27.00
|
27.80
|
27.41
|
11.80
|
24,920
|
|
|
4/26/2018
|
-0.30 / -1.08%
|
28.90
|
29.00
|
25.90
|
27.50
|
27.18
|
11.67
|
123,820
|
|
|