|
Closing price on 7/6/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
16,370 |
| Split-adjusted Price |
3.14 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
3.89
|
161,920
|
|
|
6/16/2011
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.00
|
11.40
|
11.40
|
4.07
|
168,220
|
|
|
6/15/2011
|
-0.30 / -2.54%
|
12.00
|
12.00
|
11.40
|
11.50
|
11.50
|
4.11
|
90,340
|
|
|
6/14/2011
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
4.21
|
362,670
|
|
|
6/13/2011
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.30
|
4.03
|
269,280
|
|
|
6/10/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
3.86
|
80,810
|
|
|
6/9/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
3.86
|
11,610
|
|
|
6/8/2011
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
3.86
|
7,190
|
|
|
6/7/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.93
|
40,900
|
|
|
6/6/2011
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
11.00
|
11.00
|
3.93
|
14,470
|
|
|
6/3/2011
|
-0.50 / -4.35%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
3.93
|
40,240
|
|
|
6/2/2011
|
+0.30 / +2.68%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
4.11
|
36,880
|
|
|
6/1/2011
|
-0.20 / -1.75%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
4.00
|
15,110
|
|
|
5/31/2011
|
-0.60 / -5.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.07
|
9,200
|
|
|
5/30/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
12.00
|
4.28
|
5,730
|
|
|
5/27/2011
|
+0.50 / +4.31%
|
12.00
|
12.10
|
11.40
|
12.10
|
12.10
|
4.32
|
19,800
|
|
|
5/26/2011
|
+0.50 / +4.50%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
4.14
|
19,500
|
|
|