Closing price on 8/11/2023
|
|
Open |
48.50 |
High |
49.00 |
Low |
48.40 |
Volume |
34,500 |
Split-adjusted Price |
38.35 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2023
|
+0.10 / +0.20%
|
48.50
|
49.00
|
48.40
|
49.00
|
48.59
|
38.35
|
34,500
|
|
8/10/2023
|
-0.10 / -0.20%
|
48.90
|
48.90
|
48.00
|
48.90
|
48.49
|
38.27
|
54,600
|
|
8/9/2023
|
-0.20 / -0.41%
|
48.50
|
49.20
|
47.00
|
49.00
|
48.35
|
38.35
|
3,534,970
|
|
8/8/2023
|
-0.20 / -0.40%
|
48.65
|
49.60
|
48.40
|
49.20
|
48.88
|
38.50
|
44,600
|
|
8/7/2023
|
+0.20 / +0.41%
|
49.50
|
49.80
|
48.10
|
49.40
|
49.03
|
38.66
|
300,100
|
|
8/4/2023
|
+0.20 / +0.41%
|
49.30
|
49.30
|
48.45
|
49.20
|
48.74
|
38.50
|
103,100
|
|
8/3/2023
|
-0.50 / -1.01%
|
48.30
|
49.25
|
48.15
|
49.00
|
48.62
|
38.35
|
143,500
|
|
8/2/2023
|
+0.45 / +0.92%
|
49.05
|
49.60
|
47.40
|
49.50
|
48.82
|
38.74
|
2,043,500
|
|
8/1/2023
|
0.00 / 0.00%
|
49.50
|
49.50
|
48.50
|
49.05
|
49.06
|
38.39
|
182,500
|
|
7/31/2023
|
+0.75 / +1.55%
|
48.50
|
49.10
|
48.00
|
49.05
|
48.52
|
38.39
|
161,100
|
|
7/28/2023
|
+0.50 / +1.05%
|
48.00
|
48.30
|
46.40
|
48.30
|
47.50
|
37.80
|
206,100
|
|
7/27/2023
|
+0.60 / +1.27%
|
47.50
|
48.00
|
47.20
|
47.80
|
47.48
|
37.41
|
295,300
|
|
7/26/2023
|
-0.20 / -0.42%
|
47.40
|
47.45
|
47.00
|
47.20
|
47.22
|
36.94
|
72,900
|
|
7/25/2023
|
-0.45 / -0.94%
|
47.90
|
48.00
|
47.40
|
47.40
|
47.66
|
37.09
|
93,600
|
|
7/24/2023
|
-0.05 / -0.10%
|
47.90
|
48.50
|
47.35
|
47.85
|
47.66
|
37.45
|
102,300
|
|
7/21/2023
|
-0.20 / -0.42%
|
48.10
|
48.10
|
47.20
|
47.90
|
47.69
|
37.49
|
75,500
|
|
7/20/2023
|
-0.35 / -0.72%
|
48.00
|
48.30
|
47.60
|
48.10
|
47.97
|
37.64
|
23,700
|
|
7/19/2023
|
-0.05 / -0.10%
|
48.45
|
48.50
|
47.30
|
48.45
|
48.00
|
37.92
|
39,500
|
|
7/18/2023
|
+0.30 / +0.62%
|
48.10
|
48.50
|
46.10
|
48.50
|
47.37
|
37.95
|
84,200
|
|
7/17/2023
|
+0.20 / +0.42%
|
48.50
|
48.50
|
47.50
|
48.20
|
47.94
|
37.72
|
136,200
|
|
7/14/2023
|
-0.15 / -0.31%
|
48.10
|
48.10
|
47.50
|
48.00
|
47.83
|
37.56
|
66,900
|
|
7/13/2023
|
+0.45 / +0.94%
|
46.65
|
48.50
|
46.65
|
48.15
|
47.24
|
37.68
|
74,200
|
|
7/12/2023
|
+0.45 / +0.95%
|
47.55
|
48.00
|
46.50
|
47.70
|
47.29
|
37.33
|
121,400
|
|
7/11/2023
|
+0.45 / +0.96%
|
46.60
|
47.50
|
46.60
|
47.25
|
47.16
|
36.98
|
105,000
|
|
7/10/2023
|
-0.10 / -0.21%
|
47.45
|
47.45
|
46.00
|
46.80
|
46.59
|
36.62
|
120,000
|
|
7/7/2023
|
+0.10 / +0.21%
|
46.10
|
46.90
|
46.00
|
46.90
|
46.73
|
36.70
|
27,400
|
|
7/6/2023
|
-0.15 / -0.32%
|
47.50
|
47.50
|
46.00
|
46.80
|
46.31
|
36.62
|
45,600
|
|
7/5/2023
|
+0.25 / +0.54%
|
47.30
|
47.30
|
46.00
|
46.95
|
46.57
|
36.74
|
110,100
|
|
7/4/2023
|
+0.30 / +0.65%
|
46.40
|
46.70
|
46.00
|
46.70
|
46.22
|
36.55
|
73,600
|
|
7/3/2023
|
+0.20 / +0.43%
|
46.80
|
46.80
|
45.80
|
46.40
|
46.15
|
36.31
|
59,000
|
|
|