|
Closing price on 9/19/2018
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
23.40 |
| Volume |
32,380 |
| Split-adjusted Price |
11.07 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2018
|
-0.80 / -3.28%
|
24.40
|
24.40
|
23.40
|
23.60
|
23.78
|
11.07
|
32,380
|
|
|
9/18/2018
|
+0.10 / +0.41%
|
24.50
|
24.50
|
23.40
|
24.40
|
24.19
|
11.44
|
46,420
|
|
|
9/17/2018
|
+1.30 / +5.65%
|
24.10
|
24.50
|
23.10
|
24.30
|
24.12
|
11.39
|
84,900
|
|
|
9/14/2018
|
+0.70 / +2.83%
|
24.70
|
26.00
|
24.30
|
25.40
|
25.21
|
10.78
|
76,560
|
|
|
9/13/2018
|
+0.20 / +0.82%
|
24.30
|
24.70
|
24.00
|
24.70
|
24.42
|
10.48
|
24,730
|
|
|
9/12/2018
|
-0.45 / -1.80%
|
24.75
|
24.85
|
24.20
|
24.50
|
24.33
|
10.40
|
37,030
|
|
|
9/11/2018
|
+0.25 / +1.01%
|
24.90
|
24.95
|
24.20
|
24.95
|
24.58
|
10.59
|
28,240
|
|
|
9/10/2018
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.30
|
24.70
|
24.46
|
10.48
|
46,040
|
|
|
9/7/2018
|
+0.35 / +1.44%
|
24.50
|
24.70
|
23.90
|
24.70
|
24.49
|
10.48
|
26,050
|
|
|
9/6/2018
|
-0.05 / -0.20%
|
24.60
|
24.60
|
24.20
|
24.35
|
24.42
|
10.34
|
11,300
|
|
|
9/5/2018
|
0.00 / 0.00%
|
24.80
|
24.80
|
23.50
|
24.40
|
23.84
|
10.36
|
45,630
|
|
|
9/4/2018
|
-0.60 / -2.40%
|
24.95
|
24.95
|
24.05
|
24.40
|
24.31
|
10.36
|
42,170
|
|
|
8/31/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.60
|
25.00
|
24.88
|
10.61
|
64,350
|
|
|
8/30/2018
|
-0.60 / -2.34%
|
25.20
|
25.60
|
25.00
|
25.00
|
25.06
|
10.61
|
93,240
|
|
|
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
|
|
|