|
Closing price on 8/13/2015
|
|
| Open |
14.10 |
| High |
14.50 |
| Low |
13.90 |
| Volume |
42,240 |
| Split-adjusted Price |
5.30 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2015
|
-0.50 / -3.45%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.04
|
5.30
|
42,240
|
|
|
8/12/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.16
|
5.49
|
23,510
|
|
|
8/11/2015
|
+0.20 / +1.40%
|
14.10
|
14.60
|
14.10
|
14.50
|
14.48
|
5.49
|
17,610
|
|
|
8/10/2015
|
-0.60 / -4.03%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.46
|
5.41
|
108,250
|
|
|
8/7/2015
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.84
|
5.64
|
16,110
|
|
|
8/6/2015
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.49
|
5.60
|
59,970
|
|
|
8/5/2015
|
+0.90 / +6.57%
|
14.00
|
14.60
|
13.90
|
14.60
|
14.34
|
5.53
|
150,540
|
|
|
8/4/2015
|
-0.30 / -2.14%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.82
|
5.19
|
12,660
|
|
|
8/3/2015
|
+0.20 / +1.45%
|
13.50
|
14.10
|
13.40
|
14.00
|
13.74
|
5.30
|
51,390
|
|
|
7/31/2015
|
-0.20 / -1.43%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.53
|
5.22
|
22,910
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.50
|
14.00
|
13.61
|
5.30
|
45,770
|
|
|
7/29/2015
|
+0.30 / +2.19%
|
14.30
|
14.30
|
13.70
|
14.00
|
14.07
|
5.30
|
6,750
|
|
|
7/28/2015
|
-0.10 / -0.72%
|
13.70
|
14.10
|
13.70
|
13.70
|
13.78
|
5.19
|
46,750
|
|
|
7/27/2015
|
-0.20 / -1.43%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.91
|
5.22
|
123,600
|
|
|
7/24/2015
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.05
|
5.30
|
63,620
|
|
|
7/23/2015
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.70
|
13.90
|
13.90
|
5.26
|
25,620
|
|
|
7/22/2015
|
-0.30 / -2.11%
|
14.00
|
14.30
|
13.60
|
13.90
|
14.02
|
5.26
|
58,400
|
|
|
7/21/2015
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.26
|
5.37
|
38,700
|
|
|
7/20/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.00
|
14.40
|
14.17
|
5.45
|
61,810
|
|
|
7/17/2015
|
+0.80 / +5.88%
|
13.60
|
14.50
|
13.60
|
14.40
|
13.88
|
5.45
|
103,610
|
|
|
7/16/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.46
|
5.15
|
187,450
|
|
|
7/15/2015
|
-0.80 / -5.41%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.11
|
5.30
|
189,750
|
|
|
7/14/2015
|
+0.40 / +2.78%
|
14.30
|
14.80
|
14.30
|
14.80
|
14.37
|
5.60
|
42,030
|
|
|
7/13/2015
|
-0.40 / -2.70%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.51
|
5.45
|
65,520
|
|
|
7/10/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.77
|
5.60
|
105,740
|
|
|
7/9/2015
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.83
|
5.60
|
56,590
|
|
|
7/8/2015
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.91
|
5.60
|
128,630
|
|
|
7/7/2015
|
+0.20 / +1.35%
|
14.80
|
15.40
|
14.80
|
15.00
|
15.03
|
5.68
|
158,270
|
|
|
7/6/2015
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.91
|
5.60
|
39,630
|
|
|
7/3/2015
|
-0.30 / -1.97%
|
15.30
|
15.40
|
14.90
|
14.90
|
15.02
|
5.64
|
691,680
|
|
|