|
Closing price on 8/9/2011
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
70,540 |
| Split-adjusted Price |
3.04 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.04
|
70,540
|
|
|
8/8/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
3.04
|
9,080
|
|
|
8/5/2011
|
-0.30 / -3.37%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
3.07
|
26,800
|
|
|
8/4/2011
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.18
|
9,020
|
|
|
8/3/2011
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
3.07
|
23,580
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.60
|
3.07
|
68,130
|
|
|
8/1/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.07
|
39,940
|
|
|
7/29/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
3.07
|
15,250
|
|
|
7/28/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.07
|
14,180
|
|
|
7/27/2011
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.07
|
29,750
|
|
|
7/26/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.04
|
28,350
|
|
|
7/25/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.00
|
21,290
|
|
|
7/22/2011
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.00
|
87,230
|
|
|
7/21/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.96
|
38,080
|
|
|
7/20/2011
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.96
|
5,910
|
|
|
7/19/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.00
|
32,060
|
|
|
7/18/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.00
|
52,450
|
|
|
7/15/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.96
|
46,130
|
|
|
7/14/2011
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.04
|
45,290
|
|
|
7/13/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.20
|
8.20
|
2.93
|
20,520
|
|
|
7/12/2011
|
-0.20 / -2.38%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.93
|
45,780
|
|
|
7/11/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
3.00
|
50,570
|
|
|
7/8/2011
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.07
|
14,060
|
|
|
7/7/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.80
|
8.80
|
3.14
|
60,890
|
|
|
7/6/2011
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.14
|
16,370
|
|
|
7/5/2011
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.21
|
21,660
|
|
|
7/4/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.07
|
88,620
|
|
|
7/1/2011
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
3.07
|
334,510
|
|
|
6/30/2011
|
-0.40 / -4.30%
|
9.30
|
9.40
|
8.90
|
8.90
|
8.90
|
3.18
|
56,680
|
|
|
6/29/2011
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
3.32
|
84,380
|
|
|