|
Closing price on 7/15/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
46,130 |
| Split-adjusted Price |
2.67 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.67
|
46,130
|
|
|
7/14/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.73
|
45,290
|
|
|
7/13/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
2.64
|
20,520
|
|
|
7/12/2011
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.64
|
45,780
|
|
|
7/11/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.70
|
50,570
|
|
|
7/8/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.77
|
14,060
|
|
|
7/7/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
2.83
|
60,890
|
|
|
7/6/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.83
|
16,370
|
|
|
7/5/2011
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.90
|
21,660
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
2.77
|
88,620
|
|
|
7/1/2011
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
2.77
|
334,510
|
|
|
6/30/2011
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
2.86
|
56,680
|
|
|
6/29/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
2.99
|
84,380
|
|
|
6/28/2011
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.02
|
113,100
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
3.15
|
72,260
|
|
|
6/24/2011
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
3.15
|
26,850
|
|
|
6/23/2011
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
3.09
|
133,440
|
|
|
6/22/2011
|
-0.40 / -3.96%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
3.12
|
105,890
|
|
|
6/21/2011
|
-0.30 / -2.88%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.10
|
3.25
|
249,210
|
|
|
6/20/2011
|
-0.50 / -4.59%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
3.35
|
107,390
|
|
|
6/17/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
3.51
|
161,920
|
|
|
6/16/2011
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.00
|
11.40
|
11.40
|
3.67
|
168,220
|
|
|
6/15/2011
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
3.70
|
90,340
|
|
|
6/14/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
3.80
|
362,670
|
|
|
6/13/2011
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.30
|
3.64
|
269,280
|
|
|
6/10/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.47
|
80,810
|
|
|
6/9/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
3.47
|
11,610
|
|
|
6/8/2011
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
3.47
|
7,190
|
|
|
6/7/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.54
|
40,900
|
|
|
6/6/2011
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
11.00
|
11.00
|
3.54
|
14,470
|
|
|