|
Closing price on 7/28/2017
|
|
| Open |
17.60 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
69,430 |
| Split-adjusted Price |
7.09 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+0.25 / +1.43%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.51
|
7.09
|
69,430
|
|
|
7/27/2017
|
+0.50 / +2.95%
|
17.00
|
17.60
|
17.00
|
17.45
|
17.26
|
6.99
|
112,520
|
|
|
7/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.55
|
16.95
|
16.84
|
6.79
|
54,860
|
|
|
7/25/2017
|
+0.45 / +2.73%
|
17.00
|
17.00
|
16.55
|
16.95
|
16.83
|
6.79
|
10,520
|
|
|
7/24/2017
|
-0.25 / -1.49%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.86
|
6.61
|
28,170
|
|
|
7/21/2017
|
+0.15 / +0.90%
|
17.70
|
17.70
|
16.75
|
16.75
|
16.86
|
6.71
|
25,500
|
|
|
7/20/2017
|
-0.40 / -2.35%
|
16.20
|
17.00
|
16.20
|
16.60
|
16.76
|
6.65
|
40,990
|
|
|
7/19/2017
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.40
|
17.00
|
16.58
|
6.81
|
86,780
|
|
|
7/18/2017
|
-0.70 / -3.95%
|
17.00
|
17.20
|
16.60
|
17.00
|
16.92
|
6.81
|
147,540
|
|
|
7/17/2017
|
+0.40 / +2.31%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.59
|
7.09
|
93,220
|
|
|
7/14/2017
|
-0.55 / -3.08%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.93
|
6.93
|
43,400
|
|
|
7/13/2017
|
+1.15 / +6.89%
|
17.20
|
17.85
|
17.20
|
17.85
|
17.80
|
7.15
|
440,600
|
|
|
7/12/2017
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.40
|
6.69
|
108,390
|
|
|
7/11/2017
|
+0.20 / +1.23%
|
16.15
|
16.80
|
16.10
|
16.40
|
16.33
|
6.57
|
71,770
|
|
|
7/10/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.27
|
6.49
|
66,860
|
|
|
7/7/2017
|
0.00 / 0.00%
|
16.40
|
16.65
|
16.00
|
16.30
|
16.32
|
6.53
|
132,330
|
|
|
7/6/2017
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.19
|
6.53
|
28,720
|
|
|
7/5/2017
|
+0.15 / +0.92%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.51
|
6.61
|
25,990
|
|
|
7/4/2017
|
+0.40 / +2.51%
|
15.95
|
16.90
|
15.90
|
16.35
|
16.38
|
6.55
|
35,720
|
|
|
7/3/2017
|
-0.55 / -3.33%
|
16.10
|
16.50
|
15.80
|
15.95
|
15.96
|
6.39
|
131,910
|
|
|
6/30/2017
|
-0.60 / -3.51%
|
17.00
|
17.00
|
16.30
|
16.50
|
16.57
|
6.61
|
81,460
|
|
|
6/29/2017
|
-0.05 / -0.29%
|
17.20
|
17.20
|
16.40
|
17.10
|
16.82
|
6.85
|
621,160
|
|
|
6/28/2017
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.15
|
17.11
|
6.87
|
608,310
|
|
|
6/27/2017
|
-1.05 / -5.79%
|
18.00
|
18.00
|
17.00
|
17.10
|
17.15
|
6.85
|
897,620
|
|
|
6/26/2017
|
-0.25 / -1.36%
|
18.30
|
18.50
|
17.80
|
18.15
|
18.19
|
7.27
|
557,910
|
|
|
6/23/2017
|
+0.25 / +1.38%
|
18.50
|
18.90
|
18.10
|
18.40
|
18.39
|
7.37
|
671,250
|
|
|
6/22/2017
|
+1.15 / +6.76%
|
17.10
|
18.15
|
17.10
|
18.15
|
17.88
|
7.27
|
1,297,340
|
|
|
6/21/2017
|
+0.45 / +2.72%
|
16.70
|
17.00
|
16.20
|
17.00
|
16.70
|
6.81
|
692,320
|
|
|
6/20/2017
|
+0.85 / +5.41%
|
15.70
|
16.55
|
15.70
|
16.55
|
16.32
|
6.63
|
531,310
|
|
|
6/19/2017
|
-0.20 / -1.26%
|
16.00
|
16.30
|
15.40
|
15.70
|
16.17
|
6.29
|
505,710
|
|
|