|
Closing price on 7/28/2015
|
|
| Open |
13.70 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
46,750 |
| Split-adjusted Price |
5.19 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2015
|
-0.10 / -0.72%
|
13.70
|
14.10
|
13.70
|
13.70
|
13.78
|
5.19
|
46,750
|
|
|
7/27/2015
|
-0.20 / -1.43%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.91
|
5.22
|
123,600
|
|
|
7/24/2015
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.05
|
5.30
|
63,620
|
|
|
7/23/2015
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.70
|
13.90
|
13.90
|
5.26
|
25,620
|
|
|
7/22/2015
|
-0.30 / -2.11%
|
14.00
|
14.30
|
13.60
|
13.90
|
14.02
|
5.26
|
58,400
|
|
|
7/21/2015
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.26
|
5.37
|
38,700
|
|
|
7/20/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.17
|
5.45
|
61,810
|
|
|
7/17/2015
|
+0.80 / +5.88%
|
13.60
|
14.50
|
13.60
|
14.40
|
13.88
|
5.45
|
103,610
|
|
|
7/16/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.46
|
5.15
|
187,450
|
|
|
7/15/2015
|
-0.80 / -5.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.11
|
5.30
|
189,750
|
|
|
7/14/2015
|
+0.40 / +2.78%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.37
|
5.60
|
42,030
|
|
|
7/13/2015
|
-0.40 / -2.70%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.51
|
5.45
|
65,520
|
|
|
7/10/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.77
|
5.60
|
105,740
|
|
|
7/9/2015
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.83
|
5.60
|
56,590
|
|
|
7/8/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.91
|
5.60
|
128,630
|
|
|
7/7/2015
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.03
|
5.68
|
158,270
|
|
|
7/6/2015
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.91
|
5.60
|
39,630
|
|
|
7/3/2015
|
-0.30 / -1.97%
|
15.30
|
15.40
|
14.90
|
14.90
|
15.02
|
5.64
|
691,680
|
|
|
7/2/2015
|
+0.20 / +1.33%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.11
|
5.75
|
43,560
|
|
|
7/1/2015
|
-0.60 / -3.85%
|
15.60
|
15.60
|
14.60
|
15.00
|
14.97
|
5.68
|
148,920
|
|
|
6/30/2015
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.30
|
15.60
|
15.49
|
5.90
|
154,290
|
|
|
6/29/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.67
|
5.98
|
44,530
|
|
|
6/26/2015
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.98
|
6.06
|
125,060
|
|
|
6/25/2015
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
15.90
|
15.92
|
6.02
|
234,040
|
|
|
6/24/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
5.98
|
58,730
|
|
|
6/23/2015
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.83
|
5.98
|
58,630
|
|
|
6/22/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.40
|
15.80
|
15.66
|
5.98
|
150,860
|
|
|
6/19/2015
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.41
|
5.90
|
119,700
|
|
|
6/18/2015
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.28
|
5.75
|
111,280
|
|
|
6/17/2015
|
0.00 / 0.00%
|
14.80
|
15.30
|
14.80
|
15.10
|
14.99
|
5.72
|
157,540
|
|
|