|
Closing price on 8/18/2010
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
22.20 |
| Volume |
33,080 |
| Split-adjusted Price |
8.03 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.50 / -2.17%
|
23.40
|
23.50
|
22.20
|
22.50
|
22.50
|
8.03
|
33,080
|
|
|
8/17/2010
|
-0.90 / -3.77%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
8.21
|
15,200
|
|
|
8/16/2010
|
+1.10 / +4.82%
|
23.80
|
23.90
|
22.80
|
23.90
|
23.90
|
8.53
|
18,830
|
|
|
8/13/2010
|
+0.70 / +3.17%
|
21.80
|
23.00
|
21.80
|
22.80
|
22.80
|
8.14
|
11,140
|
|
|
8/12/2010
|
-1.10 / -4.74%
|
23.10
|
23.10
|
22.10
|
22.10
|
22.10
|
7.89
|
22,580
|
|
|
8/11/2010
|
+0.10 / +0.43%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.20
|
8.28
|
10,770
|
|
|
8/10/2010
|
-0.60 / -2.53%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.10
|
8.25
|
18,720
|
|
|
8/9/2010
|
0.00 / 0.00%
|
23.80
|
24.80
|
23.50
|
23.70
|
23.70
|
8.46
|
66,890
|
|
|
8/6/2010
|
+1.00 / +4.41%
|
23.00
|
23.70
|
22.80
|
23.70
|
23.70
|
8.46
|
43,640
|
|
|
8/5/2010
|
-0.40 / -1.73%
|
22.50
|
23.40
|
22.50
|
22.70
|
22.70
|
8.11
|
31,000
|
|
|
8/4/2010
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.10
|
23.10
|
23.10
|
8.25
|
48,560
|
|
|
8/3/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
8.50
|
11,090
|
|
|
8/2/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
8.50
|
38,500
|
|
|
7/30/2010
|
+0.70 / +3.03%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
8.50
|
13,150
|
|
|
7/29/2010
|
+0.10 / +0.43%
|
22.10
|
23.50
|
22.10
|
23.10
|
23.10
|
8.25
|
26,870
|
|
|
7/28/2010
|
-0.90 / -3.77%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.00
|
8.21
|
4,610
|
|
|
7/27/2010
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
8.53
|
17,840
|
|
|
7/26/2010
|
-0.60 / -2.45%
|
24.50
|
24.60
|
23.90
|
23.90
|
23.90
|
8.53
|
19,950
|
|
|
7/23/2010
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.50
|
8.75
|
10,140
|
|
|
7/22/2010
|
-0.20 / -0.82%
|
24.50
|
24.50
|
24.30
|
24.30
|
24.30
|
8.68
|
14,410
|
|
|
7/21/2010
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.50
|
8.75
|
22,780
|
|
|
7/20/2010
|
-0.50 / -2.00%
|
24.40
|
24.90
|
24.40
|
24.50
|
24.50
|
8.75
|
14,840
|
|
|
7/19/2010
|
-0.20 / -0.79%
|
24.50
|
25.20
|
24.50
|
25.00
|
25.00
|
8.93
|
4,500
|
|
|
7/16/2010
|
+0.30 / +1.20%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.20
|
9.00
|
9,730
|
|
|
7/15/2010
|
-0.30 / -1.19%
|
25.50
|
25.50
|
24.80
|
24.90
|
24.90
|
8.89
|
27,670
|
|
|
7/14/2010
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.20
|
25.20
|
25.20
|
9.00
|
18,900
|
|
|
7/13/2010
|
+0.20 / +0.80%
|
25.20
|
25.30
|
25.00
|
25.20
|
25.20
|
9.00
|
23,790
|
|
|
7/12/2010
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
8.93
|
21,100
|
|
|
7/9/2010
|
-0.90 / -3.54%
|
25.70
|
26.00
|
24.50
|
24.50
|
24.50
|
8.75
|
20,220
|
|
|
7/8/2010
|
+0.30 / +1.20%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.40
|
9.07
|
40,500
|
|
|