|
Closing price on 8/29/2024
|
|
| Open |
52.20 |
| High |
53.80 |
| Low |
52.10 |
| Volume |
2,288,758 |
| Split-adjusted Price |
48.20 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2024
|
+1.20 / +2.29%
|
52.20
|
53.80
|
52.10
|
53.50
|
52.75
|
48.20
|
2,288,758
|
|
|
8/28/2024
|
-0.20 / -0.38%
|
52.40
|
53.10
|
52.20
|
52.30
|
52.54
|
47.12
|
512,300
|
|
|
8/27/2024
|
-0.30 / -0.57%
|
52.80
|
52.80
|
52.10
|
52.50
|
52.35
|
47.30
|
727,400
|
|
|
8/26/2024
|
-1.00 / -1.86%
|
53.90
|
54.30
|
52.50
|
52.80
|
53.09
|
47.57
|
846,100
|
|
|
8/23/2024
|
-0.90 / -1.65%
|
54.60
|
54.60
|
53.50
|
53.80
|
53.80
|
48.47
|
848,700
|
|
|
8/22/2024
|
+2.10 / +3.99%
|
53.30
|
55.10
|
52.90
|
54.70
|
54.26
|
49.28
|
2,789,200
|
|
|
8/21/2024
|
-0.50 / -0.94%
|
53.60
|
53.80
|
52.50
|
52.60
|
52.94
|
47.39
|
1,013,400
|
|
|
8/20/2024
|
+0.10 / +0.19%
|
53.30
|
54.30
|
52.90
|
53.10
|
53.47
|
47.84
|
876,800
|
|
|
8/19/2024
|
+0.80 / +1.53%
|
52.30
|
53.70
|
52.30
|
53.00
|
53.05
|
47.75
|
913,500
|
|
|
8/16/2024
|
+2.45 / +4.92%
|
50.20
|
52.30
|
50.20
|
52.20
|
51.63
|
47.03
|
1,446,100
|
|
|
8/15/2024
|
-1.15 / -2.26%
|
50.80
|
50.80
|
49.60
|
49.75
|
49.90
|
44.82
|
570,200
|
|
|
8/14/2024
|
-0.60 / -1.17%
|
52.20
|
52.30
|
50.00
|
50.90
|
50.99
|
45.86
|
1,050,000
|
|
|
8/13/2024
|
-0.30 / -0.58%
|
52.10
|
52.90
|
51.00
|
51.50
|
51.76
|
46.40
|
1,052,500
|
|
|
8/12/2024
|
+1.00 / +1.97%
|
50.60
|
52.30
|
50.60
|
51.80
|
51.56
|
46.67
|
1,031,400
|
|
|
8/9/2024
|
+2.10 / +4.31%
|
49.75
|
50.90
|
49.30
|
50.80
|
50.13
|
45.77
|
1,115,800
|
|
|
8/8/2024
|
-2.30 / -4.51%
|
50.90
|
51.10
|
48.55
|
48.70
|
49.62
|
43.87
|
1,681,600
|
|
|
8/7/2024
|
+0.90 / +1.80%
|
50.60
|
51.30
|
49.50
|
51.00
|
50.50
|
45.95
|
586,200
|
|
|
8/6/2024
|
+1.45 / +2.98%
|
49.10
|
50.30
|
48.40
|
50.10
|
49.45
|
45.14
|
688,100
|
|
|
8/5/2024
|
-3.65 / -6.98%
|
51.10
|
52.00
|
48.65
|
48.65
|
49.51
|
43.83
|
1,537,900
|
|
|
8/2/2024
|
+1.10 / +2.15%
|
50.10
|
52.50
|
50.10
|
52.30
|
51.10
|
47.12
|
919,600
|
|
|
8/1/2024
|
-3.80 / -6.91%
|
55.80
|
55.80
|
51.20
|
51.20
|
52.49
|
46.13
|
2,295,500
|
|
|
7/31/2024
|
-0.40 / -0.72%
|
54.50
|
55.60
|
54.20
|
55.00
|
54.79
|
49.55
|
793,300
|
|
|
7/30/2024
|
-1.20 / -2.12%
|
56.60
|
56.80
|
54.30
|
55.40
|
55.51
|
49.91
|
1,030,800
|
|
|
7/29/2024
|
+0.10 / +0.18%
|
57.60
|
57.60
|
55.90
|
56.60
|
56.66
|
50.99
|
1,030,000
|
|
|
7/26/2024
|
+3.10 / +5.81%
|
54.00
|
56.50
|
53.90
|
56.50
|
55.06
|
50.90
|
1,283,700
|
|
|
7/25/2024
|
-1.10 / -2.02%
|
52.60
|
54.40
|
52.60
|
53.40
|
53.42
|
48.11
|
1,931,000
|
|
|
7/24/2024
|
+0.40 / +0.74%
|
53.10
|
54.80
|
52.40
|
54.50
|
53.66
|
49.10
|
1,019,900
|
|
|
7/23/2024
|
0.00 / 0.00%
|
54.30
|
56.00
|
54.10
|
54.10
|
55.14
|
48.74
|
1,165,300
|
|
|
7/22/2024
|
-1.90 / -3.39%
|
55.00
|
55.90
|
53.70
|
54.10
|
54.55
|
48.74
|
1,492,700
|
|
|
7/19/2024
|
-1.20 / -2.10%
|
57.90
|
57.90
|
55.70
|
56.00
|
56.60
|
50.45
|
1,147,900
|
|
|
|