|
Closing price on 7/27/2020
|
|
| Open |
28.00 |
| High |
28.00 |
| Low |
26.55 |
| Volume |
114,660 |
| Split-adjusted Price |
12.45 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-1.20 / -4.21%
|
28.00
|
28.00
|
26.55
|
27.30
|
27.04
|
12.45
|
114,660
|
|
|
7/24/2020
|
-1.80 / -5.94%
|
30.30
|
30.30
|
28.20
|
28.50
|
29.28
|
13.00
|
33,060
|
|
|
7/23/2020
|
-0.30 / -0.98%
|
30.60
|
30.60
|
29.80
|
30.30
|
30.07
|
13.82
|
16,160
|
|
|
7/22/2020
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.00
|
30.60
|
30.24
|
13.96
|
33,900
|
|
|
7/21/2020
|
-0.50 / -1.61%
|
31.50
|
31.50
|
30.30
|
30.60
|
30.90
|
13.96
|
16,150
|
|
|
7/20/2020
|
+1.00 / +3.32%
|
30.50
|
31.55
|
30.50
|
31.10
|
31.14
|
14.19
|
96,810
|
|
|
7/17/2020
|
+0.60 / +2.03%
|
29.70
|
30.10
|
29.50
|
30.10
|
29.79
|
13.73
|
46,130
|
|
|
7/16/2020
|
-0.15 / -0.51%
|
29.65
|
29.75
|
29.45
|
29.50
|
29.64
|
13.46
|
14,610
|
|
|
7/15/2020
|
+0.15 / +0.51%
|
29.50
|
29.75
|
29.45
|
29.65
|
29.62
|
13.53
|
21,340
|
|
|
7/14/2020
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.05
|
29.50
|
29.27
|
13.46
|
35,290
|
|
|
7/13/2020
|
-0.20 / -0.67%
|
29.70
|
30.10
|
29.30
|
29.50
|
29.57
|
13.46
|
29,730
|
|
|
7/10/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.30
|
29.70
|
29.53
|
13.55
|
14,360
|
|
|
7/9/2020
|
+0.40 / +1.37%
|
29.50
|
29.95
|
29.35
|
29.70
|
29.56
|
13.55
|
33,020
|
|
|
7/8/2020
|
-0.90 / -2.98%
|
30.20
|
30.20
|
29.00
|
29.30
|
29.51
|
13.37
|
70,180
|
|
|
7/7/2020
|
-0.05 / -0.17%
|
30.50
|
30.60
|
30.20
|
30.20
|
30.34
|
13.78
|
40,740
|
|
|
7/6/2020
|
+0.05 / +0.17%
|
30.95
|
30.95
|
30.25
|
30.25
|
30.41
|
13.80
|
63,340
|
|
|
7/3/2020
|
-0.95 / -3.05%
|
31.25
|
31.25
|
30.20
|
30.20
|
30.58
|
13.78
|
32,570
|
|
|
7/2/2020
|
+0.15 / +0.48%
|
31.00
|
31.35
|
30.75
|
31.15
|
31.08
|
14.21
|
34,780
|
|
|
7/1/2020
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.00
|
31.00
|
31.13
|
14.14
|
21,360
|
|
|
6/30/2020
|
+0.25 / +0.81%
|
31.00
|
31.95
|
30.50
|
31.05
|
31.27
|
14.17
|
81,140
|
|
|
6/29/2020
|
-0.30 / -0.96%
|
31.10
|
31.25
|
30.00
|
30.80
|
30.65
|
14.05
|
69,070
|
|
|
6/26/2020
|
+0.90 / +2.98%
|
30.20
|
31.35
|
30.20
|
31.10
|
31.14
|
14.19
|
152,780
|
|
|
6/25/2020
|
-0.50 / -1.63%
|
29.40
|
30.60
|
29.40
|
30.20
|
30.20
|
13.78
|
18,610
|
|
|
6/24/2020
|
-0.30 / -0.97%
|
31.00
|
31.75
|
30.70
|
30.70
|
31.21
|
14.01
|
49,950
|
|
|
6/23/2020
|
+0.30 / +0.98%
|
30.70
|
31.65
|
29.95
|
31.00
|
31.05
|
14.14
|
118,340
|
|
|
6/22/2020
|
0.00 / 0.00%
|
30.70
|
31.40
|
30.10
|
30.70
|
30.42
|
14.01
|
52,130
|
|
|
6/19/2020
|
+0.80 / +2.68%
|
29.90
|
30.75
|
29.90
|
30.70
|
30.39
|
14.01
|
55,980
|
|
|
6/18/2020
|
+1.05 / +3.64%
|
29.40
|
29.90
|
28.80
|
29.90
|
29.27
|
13.64
|
35,390
|
|
|
6/17/2020
|
+0.25 / +0.87%
|
29.65
|
29.65
|
28.50
|
28.85
|
28.82
|
13.16
|
14,190
|
|
|
6/16/2020
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.35
|
28.60
|
28.80
|
13.05
|
28,820
|
|
|