|
Closing price on 8/15/2017
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
73,170 |
| Split-adjusted Price |
6.96 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.20 / -1.20%
|
16.60
|
16.90
|
16.40
|
16.40
|
16.75
|
6.96
|
73,170
|
|
|
8/14/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.56
|
7.05
|
56,670
|
|
|
8/11/2017
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.40
|
16.70
|
16.60
|
7.09
|
44,090
|
|
|
8/10/2017
|
-0.90 / -5.06%
|
16.60
|
17.00
|
16.40
|
16.90
|
16.90
|
7.17
|
66,750
|
|
|
8/9/2017
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.64
|
7.13
|
79,570
|
|
|
8/8/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.83
|
7.21
|
117,750
|
|
|
8/7/2017
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.86
|
7.21
|
87,260
|
|
|
8/4/2017
|
+0.10 / +0.56%
|
17.70
|
17.95
|
17.70
|
17.95
|
17.88
|
7.19
|
77,140
|
|
|
8/3/2017
|
-0.05 / -0.28%
|
18.25
|
18.25
|
17.85
|
17.85
|
17.97
|
7.15
|
91,310
|
|
|
8/2/2017
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.30
|
17.90
|
17.71
|
7.17
|
126,580
|
|
|
8/1/2017
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.75
|
7.13
|
67,640
|
|
|
7/31/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.45
|
17.70
|
17.73
|
7.09
|
89,080
|
|
|
7/28/2017
|
+0.25 / +1.43%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.51
|
7.09
|
69,430
|
|
|
7/27/2017
|
+0.50 / +2.95%
|
17.00
|
17.60
|
17.00
|
17.45
|
17.26
|
6.99
|
112,520
|
|
|
7/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.55
|
16.95
|
16.84
|
6.79
|
54,860
|
|
|
7/25/2017
|
+0.45 / +2.73%
|
17.00
|
17.00
|
16.55
|
16.95
|
16.83
|
6.79
|
10,520
|
|
|
7/24/2017
|
-0.25 / -1.49%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.86
|
6.61
|
28,170
|
|
|
7/21/2017
|
+0.15 / +0.90%
|
17.70
|
17.70
|
16.75
|
16.75
|
16.86
|
6.71
|
25,500
|
|
|
7/20/2017
|
-0.40 / -2.35%
|
16.20
|
17.00
|
16.20
|
16.60
|
16.76
|
6.65
|
40,990
|
|
|
7/19/2017
|
0.00 / 0.00%
|
16.50
|
17.30
|
16.40
|
17.00
|
16.58
|
6.81
|
86,780
|
|
|
7/18/2017
|
-0.70 / -3.95%
|
17.00
|
17.20
|
16.60
|
17.00
|
16.92
|
6.81
|
147,540
|
|
|
7/17/2017
|
+0.40 / +2.31%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.59
|
7.09
|
93,220
|
|
|
7/14/2017
|
-0.55 / -3.08%
|
18.60
|
18.60
|
17.30
|
17.30
|
17.93
|
6.93
|
43,400
|
|
|
7/13/2017
|
+1.15 / +6.89%
|
17.20
|
17.85
|
17.20
|
17.85
|
17.80
|
7.15
|
440,600
|
|
|
7/12/2017
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.40
|
6.69
|
108,390
|
|
|
7/11/2017
|
+0.20 / +1.23%
|
16.15
|
16.80
|
16.10
|
16.40
|
16.33
|
6.57
|
71,770
|
|
|
7/10/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.27
|
6.49
|
66,860
|
|
|
7/7/2017
|
0.00 / 0.00%
|
16.40
|
16.65
|
16.00
|
16.30
|
16.32
|
6.53
|
132,330
|
|
|
7/6/2017
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.00
|
16.30
|
16.19
|
6.53
|
28,720
|
|
|
7/5/2017
|
+0.15 / +0.92%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.51
|
6.61
|
25,990
|
|
|