|
Closing price on 7/29/2011
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
15,250 |
| Split-adjusted Price |
3.07 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.07
|
15,250
|
|
|
7/28/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.07
|
14,180
|
|
|
7/27/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.07
|
29,750
|
|
|
7/26/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.04
|
28,350
|
|
|
7/25/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.00
|
21,290
|
|
|
7/22/2011
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.00
|
87,230
|
|
|
7/21/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.96
|
38,080
|
|
|
7/20/2011
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.96
|
5,910
|
|
|
7/19/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.00
|
32,060
|
|
|
7/18/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.00
|
52,450
|
|
|
7/15/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.96
|
46,130
|
|
|
7/14/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.04
|
45,290
|
|
|
7/13/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
2.93
|
20,520
|
|
|
7/12/2011
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.93
|
45,780
|
|
|
7/11/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
3.00
|
50,570
|
|
|
7/8/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.07
|
14,060
|
|
|
7/7/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.14
|
60,890
|
|
|
7/6/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.14
|
16,370
|
|
|
7/5/2011
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.21
|
21,660
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.07
|
88,620
|
|
|
7/1/2011
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
3.07
|
334,510
|
|
|
6/30/2011
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
3.18
|
56,680
|
|
|
6/29/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
3.32
|
84,380
|
|
|
6/28/2011
|
-0.40 / -4.08%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.36
|
113,100
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
3.50
|
72,260
|
|
|
6/24/2011
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
3.50
|
26,850
|
|
|
6/23/2011
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
3.43
|
133,440
|
|
|
6/22/2011
|
-0.40 / -3.96%
|
10.40
|
10.40
|
9.70
|
9.70
|
9.70
|
3.46
|
105,890
|
|
|
6/21/2011
|
-0.30 / -2.88%
|
10.20
|
10.40
|
9.90
|
10.10
|
10.10
|
3.61
|
249,210
|
|
|
6/20/2011
|
-0.50 / -4.59%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
3.71
|
107,390
|
|
|