|
Closing price on 7/5/2018
|
|
| Open |
18.90 |
| High |
19.90 |
| Low |
17.90 |
| Volume |
61,750 |
| Split-adjusted Price |
7.94 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.20 / -1.06%
|
18.90
|
19.90
|
17.90
|
18.70
|
18.35
|
7.94
|
61,750
|
|
|
7/4/2018
|
-1.00 / -5.03%
|
19.90
|
20.00
|
18.60
|
18.90
|
19.11
|
8.02
|
39,830
|
|
|
7/3/2018
|
-0.90 / -4.33%
|
21.00
|
21.55
|
19.90
|
19.90
|
20.00
|
8.45
|
51,310
|
|
|
7/2/2018
|
-0.50 / -2.35%
|
20.40
|
21.30
|
20.20
|
20.80
|
20.55
|
8.83
|
35,620
|
|
|
6/29/2018
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.50
|
21.30
|
20.76
|
9.04
|
22,740
|
|
|
6/28/2018
|
-0.30 / -1.40%
|
21.10
|
21.50
|
20.80
|
21.20
|
21.00
|
9.00
|
15,950
|
|
|
6/27/2018
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.10
|
21.50
|
21.43
|
9.13
|
14,000
|
|
|
6/26/2018
|
+0.90 / +4.39%
|
21.00
|
21.40
|
20.50
|
21.40
|
20.93
|
9.08
|
7,930
|
|
|
6/25/2018
|
-1.00 / -4.65%
|
20.20
|
22.50
|
20.20
|
20.50
|
20.63
|
8.70
|
34,610
|
|
|
6/22/2018
|
+1.30 / +6.44%
|
20.60
|
21.50
|
20.05
|
21.50
|
20.68
|
9.13
|
38,450
|
|
|
6/21/2018
|
-0.80 / -3.81%
|
21.50
|
21.50
|
20.20
|
20.20
|
20.66
|
8.57
|
28,020
|
|
|
6/20/2018
|
+0.10 / +0.48%
|
21.50
|
21.50
|
20.20
|
21.00
|
20.49
|
8.91
|
15,030
|
|
|
6/19/2018
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.30
|
20.90
|
20.59
|
8.87
|
81,790
|
|
|
6/18/2018
|
-0.50 / -2.33%
|
21.20
|
21.90
|
20.90
|
21.00
|
21.17
|
8.91
|
45,820
|
|
|
6/15/2018
|
-0.80 / -3.59%
|
21.50
|
22.10
|
21.50
|
21.50
|
21.53
|
9.13
|
7,430
|
|
|
6/14/2018
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.70
|
22.30
|
22.24
|
9.47
|
13,850
|
|
|
6/13/2018
|
+1.10 / +5.19%
|
20.90
|
22.30
|
20.40
|
22.30
|
21.11
|
9.47
|
51,160
|
|
|
6/12/2018
|
-1.20 / -5.36%
|
22.20
|
22.20
|
20.85
|
21.20
|
21.08
|
9.00
|
103,570
|
|
|
6/11/2018
|
-0.60 / -2.61%
|
21.70
|
23.00
|
21.70
|
22.40
|
22.15
|
9.51
|
56,570
|
|
|
6/8/2018
|
+0.05 / +0.22%
|
22.95
|
23.40
|
22.30
|
23.00
|
22.77
|
9.76
|
23,100
|
|
|
6/7/2018
|
-0.20 / -0.86%
|
23.15
|
23.15
|
22.00
|
22.95
|
22.34
|
9.74
|
40,920
|
|
|
6/6/2018
|
+1.50 / +6.93%
|
21.20
|
23.15
|
21.00
|
23.15
|
22.56
|
9.83
|
58,500
|
|
|
6/5/2018
|
-0.05 / -0.23%
|
21.40
|
22.30
|
21.40
|
21.65
|
21.61
|
9.19
|
45,580
|
|
|
6/4/2018
|
+0.80 / +3.83%
|
20.90
|
22.20
|
20.90
|
21.70
|
21.44
|
9.21
|
80,880
|
|
|
6/1/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
20.90
|
20.66
|
8.87
|
91,960
|
|
|
5/31/2018
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.72
|
8.87
|
56,510
|
|
|
5/30/2018
|
-0.30 / -1.41%
|
21.60
|
21.60
|
20.70
|
21.00
|
21.16
|
8.91
|
22,260
|
|
|
5/29/2018
|
+1.35 / +6.77%
|
19.30
|
21.30
|
19.25
|
21.30
|
20.53
|
9.04
|
102,860
|
|
|
5/28/2018
|
-1.45 / -6.78%
|
21.40
|
21.40
|
19.95
|
19.95
|
20.28
|
8.47
|
119,620
|
|
|
5/25/2018
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.82
|
9.08
|
69,100
|
|
|