|
Closing price on 8/29/2018
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.20 |
| Volume |
43,240 |
| Split-adjusted Price |
10.87 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
-0.40 / -1.54%
|
26.30
|
26.30
|
25.20
|
25.60
|
25.65
|
10.87
|
43,240
|
|
|
8/28/2018
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.10
|
26.00
|
25.68
|
11.04
|
63,560
|
|
|
8/27/2018
|
+0.05 / +0.19%
|
25.75
|
25.80
|
25.20
|
25.80
|
25.64
|
10.95
|
51,840
|
|
|
8/24/2018
|
+0.15 / +0.59%
|
26.00
|
26.20
|
25.10
|
25.75
|
25.53
|
10.93
|
90,590
|
|
|
8/23/2018
|
+1.15 / +4.70%
|
24.90
|
25.60
|
24.50
|
25.60
|
25.06
|
10.87
|
58,660
|
|
|
8/22/2018
|
+1.25 / +5.39%
|
23.20
|
24.45
|
23.00
|
24.45
|
23.58
|
10.38
|
116,760
|
|
|
8/21/2018
|
+0.65 / +2.88%
|
22.55
|
23.20
|
22.20
|
23.20
|
22.59
|
9.85
|
49,800
|
|
|
8/20/2018
|
+0.15 / +0.67%
|
22.30
|
22.55
|
22.00
|
22.55
|
22.42
|
9.57
|
21,010
|
|
|
8/17/2018
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.05
|
22.40
|
22.48
|
9.51
|
17,570
|
|
|
8/16/2018
|
-0.25 / -1.10%
|
22.30
|
22.50
|
21.50
|
22.40
|
22.05
|
9.51
|
26,990
|
|
|
8/15/2018
|
-0.25 / -1.09%
|
22.90
|
22.90
|
22.25
|
22.65
|
22.42
|
9.61
|
57,310
|
|
|
8/14/2018
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.70
|
22.90
|
22.90
|
9.72
|
44,010
|
|
|
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
|
|
|