|
Closing price on 7/7/2010
|
|
| Open |
24.50 |
| High |
25.50 |
| Low |
24.50 |
| Volume |
70,360 |
| Split-adjusted Price |
8.96 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
+0.10 / +0.40%
|
24.50
|
25.50
|
24.50
|
25.10
|
25.10
|
8.96
|
70,360
|
|
|
7/6/2010
|
-0.50 / -1.96%
|
24.80
|
25.50
|
24.30
|
25.00
|
25.00
|
8.93
|
57,730
|
|
|
7/5/2010
|
+0.10 / +0.39%
|
25.70
|
25.70
|
24.60
|
25.50
|
25.50
|
9.11
|
21,260
|
|
|
7/2/2010
|
-0.10 / -0.39%
|
25.50
|
25.60
|
24.50
|
25.40
|
25.40
|
9.07
|
19,550
|
|
|
7/1/2010
|
+0.50 / +2.00%
|
24.90
|
25.50
|
24.50
|
25.50
|
25.50
|
9.11
|
43,400
|
|
|
6/30/2010
|
-0.80 / -3.10%
|
25.00
|
25.00
|
24.60
|
25.00
|
25.00
|
8.93
|
19,160
|
|
|
6/29/2010
|
+0.90 / +3.61%
|
24.20
|
25.80
|
24.20
|
25.80
|
25.80
|
9.21
|
30,400
|
|
|
6/28/2010
|
+0.60 / +2.47%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.90
|
8.89
|
2,100
|
|
|
6/25/2010
|
-0.30 / -1.22%
|
24.10
|
24.90
|
24.10
|
24.30
|
24.30
|
8.68
|
42,800
|
|
|
6/24/2010
|
-0.40 / -1.60%
|
24.60
|
25.50
|
24.60
|
24.60
|
24.60
|
8.78
|
17,430
|
|
|
6/23/2010
|
+0.20 / +0.81%
|
24.90
|
25.70
|
24.80
|
25.00
|
25.00
|
8.93
|
6,900
|
|
|
6/22/2010
|
-0.30 / -1.20%
|
25.10
|
25.10
|
24.60
|
24.80
|
24.80
|
8.86
|
14,320
|
|
|
6/21/2010
|
-0.60 / -2.33%
|
26.00
|
26.00
|
25.00
|
25.10
|
25.10
|
8.96
|
4,280
|
|
|
6/18/2010
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
9.18
|
30,800
|
|
|
6/17/2010
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.00
|
25.70
|
25.70
|
9.18
|
6,630
|
|
|
6/16/2010
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.40
|
25.60
|
25.60
|
9.14
|
34,240
|
|
|
6/15/2010
|
0.00 / 0.00%
|
24.70
|
25.50
|
24.70
|
25.50
|
25.50
|
9.11
|
17,800
|
|
|
6/14/2010
|
+0.50 / +2.00%
|
25.00
|
25.80
|
25.00
|
25.50
|
25.50
|
9.11
|
41,560
|
|
|
6/11/2010
|
+0.50 / +2.04%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
8.93
|
24,050
|
|
|
6/10/2010
|
-0.40 / -1.61%
|
24.70
|
24.90
|
24.50
|
24.50
|
24.50
|
8.75
|
12,030
|
|
|
6/9/2010
|
+0.90 / +3.75%
|
25.20
|
25.20
|
24.90
|
24.90
|
24.90
|
8.89
|
15,340
|
|
|
6/8/2010
|
+0.40 / +1.69%
|
24.50
|
24.70
|
24.00
|
24.00
|
24.00
|
8.57
|
91,920
|
|
|
6/7/2010
|
-0.90 / -3.67%
|
24.00
|
24.50
|
23.60
|
23.60
|
23.60
|
8.43
|
66,660
|
|
|
6/4/2010
|
-1.10 / -4.30%
|
24.50
|
25.60
|
24.50
|
24.50
|
24.50
|
8.75
|
79,820
|
|
|
6/3/2010
|
-0.10 / -0.39%
|
25.10
|
25.80
|
25.10
|
25.60
|
25.60
|
9.14
|
68,100
|
|
|
6/2/2010
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.60
|
25.70
|
25.70
|
9.18
|
34,520
|
|
|
6/1/2010
|
0.00 / 0.00%
|
26.00
|
26.30
|
25.80
|
26.00
|
26.00
|
9.28
|
28,930
|
|
|
5/31/2010
|
-0.50 / -1.89%
|
24.70
|
26.00
|
24.70
|
26.00
|
26.00
|
9.28
|
34,260
|
|
|
5/28/2010
|
+0.80 / +3.11%
|
26.90
|
26.90
|
26.20
|
26.50
|
26.50
|
9.21
|
45,170
|
|
|
5/27/2010
|
-0.50 / -1.91%
|
25.50
|
26.00
|
25.10
|
25.70
|
25.70
|
8.93
|
12,470
|
|
|