Closing price on 9/10/2014
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.40 |
Volume |
6,480 |
Split-adjusted Price |
2.84 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/10/2014
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.84
|
6,480
|
|
9/9/2014
|
-0.40 / -5.13%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.80
|
66,150
|
|
9/8/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
2.95
|
170,060
|
|
9/5/2014
|
+0.40 / +5.48%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.70
|
2.91
|
126,560
|
|
9/4/2014
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
2.76
|
21,480
|
|
9/3/2014
|
+0.20 / +2.78%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
2.80
|
98,480
|
|
8/29/2014
|
-0.20 / -2.70%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.20
|
2.73
|
5,540
|
|
8/28/2014
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.80
|
16,690
|
|
8/27/2014
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.84
|
51,830
|
|
8/26/2014
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
2.76
|
43,200
|
|
8/25/2014
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
2.73
|
35,620
|
|
8/22/2014
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.30
|
2.76
|
13,620
|
|
8/21/2014
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.76
|
63,610
|
|
8/20/2014
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
2.73
|
19,510
|
|
8/19/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
2.73
|
78,120
|
|
8/18/2014
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.73
|
17,160
|
|
8/15/2014
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
2.76
|
17,620
|
|
8/14/2014
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.40
|
2.80
|
38,090
|
|
8/13/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.84
|
82,270
|
|
8/12/2014
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
2.84
|
87,940
|
|
8/11/2014
|
+0.10 / +1.37%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
2.80
|
79,080
|
|
8/8/2014
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
2.76
|
185,270
|
|
8/7/2014
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
2.61
|
15,250
|
|
8/6/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.65
|
2,180
|
|
8/5/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.61
|
6,210
|
|
8/4/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.61
|
3,890
|
|
8/1/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.65
|
28,790
|
|
7/31/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
2.57
|
27,160
|
|
7/30/2014
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
2.54
|
44,560
|
|
7/29/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
2.61
|
12,690
|
|
|