|
Closing price on 7/5/2016
|
|
| Open |
13.80 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
44,060 |
| Split-adjusted Price |
5.37 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2016
|
+0.20 / +1.38%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.39
|
5.56
|
9,450
|
|
|
6/16/2016
|
-0.40 / -2.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.56
|
5.49
|
26,440
|
|
|
6/15/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.90
|
14.83
|
5.64
|
12,200
|
|
|
6/14/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
5.64
|
11,140
|
|
|
6/13/2016
|
+0.40 / +2.74%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.99
|
5.68
|
44,290
|
|
|
6/10/2016
|
-0.20 / -1.35%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.61
|
5.53
|
48,600
|
|
|
6/9/2016
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.74
|
5.60
|
7,600
|
|
|
6/8/2016
|
-0.40 / -2.65%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.10
|
5.56
|
140
|
|
|
6/7/2016
|
+0.10 / +0.67%
|
15.60
|
15.60
|
14.50
|
15.10
|
14.68
|
5.72
|
11,990
|
|
|
6/6/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.82
|
5.68
|
5,600
|
|
|
6/3/2016
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.79
|
5.64
|
6,490
|
|
|
6/2/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.85
|
5.64
|
10,640
|
|
|
6/1/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.90
|
5.68
|
5,820
|
|
|
5/31/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.68
|
12,520
|
|
|
5/30/2016
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.60
|
15.00
|
14.97
|
5.68
|
10,820
|
|
|
5/27/2016
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.68
|
300
|
|
|
5/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.98
|
5.64
|
5,390
|
|
|
5/25/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.93
|
5.64
|
27,000
|
|
|