|
Closing price on 7/29/2016
|
|
| Open |
13.50 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
22,660 |
| Split-adjusted Price |
5.45 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
13.86
|
5.45
|
22,660
|
|
|
7/28/2016
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.76
|
5.11
|
1,090
|
|
|
7/27/2016
|
-0.20 / -1.40%
|
13.60
|
14.20
|
13.60
|
14.10
|
13.88
|
5.34
|
70
|
|
|
7/26/2016
|
-0.20 / -1.38%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.08
|
5.41
|
17,110
|
|
|
7/25/2016
|
+0.40 / +2.84%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.12
|
5.49
|
10,480
|
|
|
7/22/2016
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.89
|
5.34
|
54,290
|
|
|
7/21/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.95
|
5.30
|
860
|
|
|
7/20/2016
|
+0.40 / +2.94%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.83
|
5.30
|
5,930
|
|
|
7/19/2016
|
-0.50 / -3.55%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.68
|
5.15
|
6,360
|
|
|
7/18/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
5.34
|
0
|
|
|
7/15/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.02
|
5.34
|
33,090
|
|
|
7/14/2016
|
+0.20 / +1.44%
|
13.90
|
14.10
|
13.70
|
14.10
|
13.79
|
5.34
|
95,600
|
|
|
7/13/2016
|
-0.30 / -2.11%
|
13.70
|
14.20
|
13.70
|
13.90
|
14.02
|
5.26
|
38,510
|
|
|
7/12/2016
|
+0.30 / +2.16%
|
13.80
|
14.20
|
13.80
|
14.20
|
13.84
|
5.37
|
3,180
|
|
|
7/11/2016
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
5.26
|
10,000
|
|
|
7/8/2016
|
-0.40 / -2.82%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.98
|
5.22
|
5,150
|
|
|
7/7/2016
|
0.00 / 0.00%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.09
|
5.37
|
14,690
|
|
|
7/6/2016
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.15
|
5.37
|
7,140
|
|
|
7/5/2016
|
-0.10 / -0.70%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.78
|
5.37
|
44,060
|
|
|
7/4/2016
|
+0.30 / +2.14%
|
13.60
|
14.40
|
13.60
|
14.30
|
13.98
|
5.41
|
3,470
|
|
|
7/1/2016
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.47
|
5.30
|
6,220
|
|
|
6/30/2016
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.43
|
5.49
|
16,420
|
|
|
6/29/2016
|
+0.50 / +3.60%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.50
|
5.45
|
880
|
|
|
6/28/2016
|
+0.80 / +6.11%
|
13.40
|
13.90
|
13.20
|
13.90
|
13.65
|
5.26
|
14,720
|
|
|
6/27/2016
|
-0.40 / -2.96%
|
13.00
|
13.50
|
12.90
|
13.10
|
12.99
|
4.96
|
13,160
|
|
|
6/24/2016
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.10
|
13.50
|
13.34
|
5.11
|
32,130
|
|
|
6/23/2016
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.17
|
5.30
|
50,950
|
|
|
6/22/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.37
|
5.49
|
34,380
|
|
|
6/21/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.36
|
5.49
|
21,310
|
|
|
6/20/2016
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.57
|
5.49
|
35,010
|
|
|