Closing price on 9/26/2014
|
|
Open |
8.30 |
High |
8.80 |
Low |
8.20 |
Volume |
293,760 |
Split-adjusted Price |
3.29 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2014
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.20
|
8.70
|
8.70
|
3.29
|
293,760
|
|
9/25/2014
|
+0.10 / +1.22%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
3.14
|
23,430
|
|
9/24/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.20
|
3.10
|
58,920
|
|
9/23/2014
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.10
|
380,670
|
|
9/22/2014
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.70
|
2.91
|
26,820
|
|
9/19/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
2.95
|
90,380
|
|
9/18/2014
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.99
|
63,320
|
|
9/17/2014
|
+0.20 / +2.53%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
3.07
|
230,150
|
|
9/16/2014
|
+0.50 / +6.76%
|
7.50
|
7.90
|
7.40
|
7.90
|
7.90
|
2.99
|
596,540
|
|
9/15/2014
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.80
|
46,030
|
|
9/12/2014
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
2.88
|
42,400
|
|
9/11/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
2.84
|
26,250
|
|
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
|
|
|