Closing price on 6/9/2023
|
|
Open |
43.70 |
High |
45.50 |
Low |
43.00 |
Volume |
109,200 |
Split-adjusted Price |
35.61 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2023
|
+1.00 / +2.25%
|
43.70
|
45.50
|
43.00
|
45.50
|
43.91
|
35.61
|
109,200
|
|
6/8/2023
|
-1.00 / -2.20%
|
44.10
|
44.90
|
43.60
|
44.50
|
44.33
|
34.82
|
25,000
|
|
6/7/2023
|
-0.20 / -0.44%
|
44.20
|
46.00
|
43.60
|
45.50
|
44.71
|
35.61
|
24,400
|
|
6/6/2023
|
+1.65 / +3.75%
|
46.50
|
46.50
|
43.95
|
45.70
|
44.86
|
35.76
|
50,200
|
|
6/5/2023
|
+2.85 / +6.92%
|
41.20
|
44.05
|
41.20
|
44.05
|
43.44
|
34.47
|
207,100
|
|
6/2/2023
|
+0.20 / +0.49%
|
41.00
|
41.20
|
40.80
|
41.20
|
41.04
|
32.24
|
61,000
|
|
6/1/2023
|
+0.15 / +0.37%
|
40.80
|
41.00
|
40.50
|
41.00
|
40.88
|
32.09
|
43,500
|
|
5/31/2023
|
-0.15 / -0.37%
|
41.30
|
41.30
|
40.80
|
40.85
|
40.87
|
31.97
|
25,800
|
|
5/30/2023
|
-0.15 / -0.36%
|
40.70
|
41.30
|
40.55
|
41.00
|
40.67
|
32.09
|
67,600
|
|
5/29/2023
|
+0.65 / +1.60%
|
40.50
|
41.30
|
40.25
|
41.15
|
40.52
|
32.20
|
103,900
|
|
5/26/2023
|
-0.20 / -0.49%
|
40.95
|
40.95
|
40.20
|
40.50
|
40.46
|
31.69
|
66,700
|
|
5/25/2023
|
-0.10 / -0.25%
|
40.30
|
40.70
|
40.20
|
40.65
|
40.52
|
31.81
|
47,500
|
|
5/24/2023
|
+0.25 / +0.62%
|
40.70
|
40.75
|
40.00
|
40.75
|
40.28
|
31.89
|
177,300
|
|
5/23/2023
|
-0.30 / -0.74%
|
40.35
|
40.65
|
40.35
|
40.50
|
40.44
|
31.69
|
28,100
|
|
5/22/2023
|
-0.10 / -0.24%
|
40.50
|
40.80
|
40.35
|
40.80
|
40.44
|
31.93
|
21,300
|
|
5/19/2023
|
-0.10 / -0.24%
|
41.40
|
41.40
|
40.40
|
40.90
|
40.79
|
32.01
|
43,000
|
|
5/18/2023
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.65
|
41.00
|
41.00
|
32.09
|
17,300
|
|
5/17/2023
|
-0.25 / -0.61%
|
41.25
|
41.25
|
40.80
|
41.00
|
41.03
|
32.09
|
29,500
|
|
5/16/2023
|
-0.15 / -0.36%
|
41.70
|
41.70
|
40.25
|
41.25
|
40.67
|
32.28
|
45,700
|
|
5/15/2023
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.70
|
41.40
|
41.22
|
32.40
|
18,700
|
|
5/12/2023
|
-0.05 / -0.12%
|
41.45
|
41.45
|
40.00
|
41.40
|
41.06
|
32.40
|
40,400
|
|
5/11/2023
|
0.00 / 0.00%
|
41.45
|
41.50
|
40.85
|
41.45
|
41.30
|
32.44
|
37,200
|
|
5/10/2023
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.00
|
41.45
|
41.22
|
32.44
|
22,100
|
|
5/9/2023
|
-0.05 / -0.12%
|
41.00
|
41.45
|
41.00
|
41.45
|
41.07
|
32.44
|
26,500
|
|
5/8/2023
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.95
|
41.50
|
41.20
|
32.48
|
57,400
|
|
5/5/2023
|
-0.05 / -0.12%
|
40.70
|
41.50
|
40.70
|
41.50
|
41.21
|
32.48
|
6,200
|
|
5/4/2023
|
-0.05 / -0.12%
|
41.60
|
41.60
|
40.55
|
41.55
|
41.31
|
32.52
|
10,500
|
|
4/28/2023
|
+0.10 / +0.24%
|
41.10
|
41.60
|
41.05
|
41.60
|
41.40
|
32.55
|
15,300
|
|
4/27/2023
|
+0.10 / +0.24%
|
41.40
|
41.50
|
40.20
|
41.50
|
40.98
|
32.48
|
77,800
|
|
4/26/2023
|
+0.10 / +0.24%
|
41.25
|
41.40
|
40.40
|
41.40
|
41.18
|
32.40
|
53,400
|
|
|