|
Closing price on 8/13/2018
|
|
| Open |
22.40 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
74,660 |
| Split-adjusted Price |
9.76 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+0.90 / +4.07%
|
22.40
|
23.00
|
22.00
|
23.00
|
22.81
|
9.76
|
74,660
|
|
|
8/10/2018
|
+0.60 / +2.79%
|
21.55
|
22.10
|
21.40
|
22.10
|
21.84
|
9.38
|
81,560
|
|
|
8/9/2018
|
+0.75 / +3.61%
|
20.90
|
22.00
|
20.60
|
21.50
|
20.99
|
9.13
|
104,930
|
|
|
8/8/2018
|
-0.05 / -0.24%
|
20.80
|
20.95
|
20.30
|
20.75
|
20.54
|
8.81
|
18,790
|
|
|
8/7/2018
|
+0.20 / +0.97%
|
20.40
|
20.80
|
20.30
|
20.80
|
20.51
|
8.83
|
19,600
|
|
|
8/6/2018
|
-0.30 / -1.44%
|
20.60
|
20.70
|
20.30
|
20.60
|
20.41
|
8.74
|
10,680
|
|
|
8/3/2018
|
+0.40 / +1.95%
|
20.55
|
20.90
|
20.40
|
20.90
|
20.54
|
8.87
|
16,940
|
|
|
8/2/2018
|
0.00 / 0.00%
|
20.05
|
21.40
|
20.05
|
20.50
|
20.44
|
8.70
|
5,480
|
|
|
8/1/2018
|
-0.70 / -3.30%
|
21.05
|
21.15
|
20.50
|
20.50
|
20.68
|
8.70
|
11,510
|
|
|
7/31/2018
|
+0.90 / +4.43%
|
20.40
|
21.20
|
20.20
|
21.20
|
20.62
|
9.00
|
60,140
|
|
|
7/30/2018
|
-0.40 / -1.93%
|
20.70
|
21.00
|
20.20
|
20.30
|
20.46
|
8.62
|
21,260
|
|
|
7/27/2018
|
0.00 / 0.00%
|
20.35
|
20.70
|
20.20
|
20.70
|
20.42
|
8.79
|
11,800
|
|
|
7/26/2018
|
-0.10 / -0.48%
|
20.50
|
20.80
|
20.20
|
20.70
|
20.41
|
8.79
|
8,770
|
|
|
7/25/2018
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.86
|
8.83
|
9,300
|
|
|
7/24/2018
|
-0.20 / -0.95%
|
20.50
|
20.80
|
20.10
|
20.80
|
20.38
|
8.83
|
21,250
|
|
|
7/23/2018
|
-0.30 / -1.41%
|
20.50
|
21.50
|
20.50
|
21.00
|
20.72
|
8.91
|
16,600
|
|
|
7/20/2018
|
-0.40 / -1.84%
|
21.00
|
22.00
|
20.60
|
21.30
|
21.01
|
9.04
|
13,090
|
|
|
7/19/2018
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.91
|
9.21
|
20,900
|
|
|
7/18/2018
|
+1.30 / +6.28%
|
20.80
|
22.00
|
20.50
|
22.00
|
21.33
|
9.34
|
106,690
|
|
|
7/17/2018
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.70
|
20.70
|
20.12
|
8.79
|
49,110
|
|
|
7/16/2018
|
+0.20 / +1.02%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.78
|
8.40
|
13,950
|
|
|
7/13/2018
|
+0.15 / +0.77%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.46
|
8.32
|
19,940
|
|
|
7/12/2018
|
-0.15 / -0.77%
|
19.65
|
19.65
|
19.00
|
19.45
|
19.25
|
8.26
|
2,130
|
|
|
7/11/2018
|
-0.10 / -0.51%
|
19.00
|
19.80
|
18.80
|
19.60
|
19.08
|
8.32
|
44,690
|
|
|
7/10/2018
|
+0.20 / +1.03%
|
19.90
|
19.90
|
18.70
|
19.70
|
19.10
|
8.36
|
22,720
|
|
|
7/9/2018
|
+0.10 / +0.52%
|
19.40
|
19.80
|
19.00
|
19.50
|
19.32
|
8.28
|
32,350
|
|
|
7/6/2018
|
+0.70 / +3.74%
|
18.30
|
19.60
|
18.30
|
19.40
|
19.00
|
8.23
|
18,740
|
|
|
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
|
|
|