|
Closing price on 9/28/2023
|
|
| Open |
47.40 |
| High |
48.75 |
| Low |
47.15 |
| Volume |
93,200 |
| Split-adjusted Price |
33.84 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.80 / -1.64%
|
47.40
|
48.75
|
47.15
|
48.00
|
47.42
|
33.84
|
93,200
|
|
|
9/27/2023
|
+0.70 / +1.46%
|
48.10
|
48.80
|
47.20
|
48.80
|
48.08
|
34.40
|
174,300
|
|
|
9/26/2023
|
-0.50 / -1.03%
|
48.00
|
48.80
|
48.00
|
48.10
|
48.34
|
33.91
|
70,700
|
|
|
9/25/2023
|
-0.40 / -0.82%
|
49.00
|
49.25
|
48.05
|
48.60
|
48.59
|
34.26
|
63,400
|
|
|
9/22/2023
|
+0.20 / +0.41%
|
48.80
|
49.20
|
47.00
|
49.00
|
48.11
|
34.55
|
216,900
|
|
|
9/21/2023
|
-0.10 / -0.20%
|
48.90
|
48.90
|
48.40
|
48.80
|
48.58
|
34.40
|
47,000
|
|
|
9/20/2023
|
-0.55 / -1.11%
|
51.50
|
51.50
|
48.50
|
48.90
|
49.50
|
34.48
|
190,900
|
|
|
9/19/2023
|
+0.65 / +1.33%
|
48.15
|
49.45
|
48.05
|
49.45
|
48.58
|
34.86
|
92,500
|
|
|
9/18/2023
|
-1.00 / -2.01%
|
49.10
|
49.10
|
48.50
|
48.80
|
48.64
|
34.40
|
14,100
|
|
|
9/15/2023
|
+0.30 / +0.61%
|
49.55
|
49.80
|
48.80
|
49.80
|
49.45
|
35.11
|
36,100
|
|
|
9/14/2023
|
-0.30 / -0.60%
|
49.80
|
50.00
|
48.00
|
49.50
|
48.96
|
34.90
|
502,800
|
|
|
9/13/2023
|
-0.80 / -1.58%
|
50.60
|
50.60
|
49.80
|
49.80
|
50.25
|
35.11
|
53,700
|
|
|
9/12/2023
|
+0.50 / +1.00%
|
49.55
|
50.60
|
48.00
|
50.60
|
48.89
|
35.67
|
476,300
|
|
|
9/11/2023
|
-0.40 / -0.79%
|
50.50
|
50.80
|
49.40
|
50.10
|
50.13
|
35.32
|
52,100
|
|
|
9/8/2023
|
+0.40 / +0.80%
|
50.10
|
50.90
|
48.20
|
50.50
|
49.53
|
35.60
|
249,800
|
|
|
9/7/2023
|
-0.60 / -1.18%
|
50.70
|
50.70
|
49.80
|
50.10
|
50.14
|
35.32
|
78,700
|
|
|
9/6/2023
|
-0.10 / -0.20%
|
51.00
|
51.00
|
49.70
|
50.70
|
50.47
|
35.74
|
159,000
|
|
|
9/5/2023
|
+0.20 / +0.40%
|
50.60
|
51.00
|
49.00
|
50.80
|
50.49
|
35.81
|
128,400
|
|
|
8/31/2023
|
+0.10 / +0.20%
|
50.60
|
50.70
|
50.00
|
50.60
|
50.24
|
35.67
|
170,800
|
|
|
8/30/2023
|
+0.10 / +0.20%
|
50.30
|
50.50
|
48.00
|
50.50
|
49.81
|
35.60
|
260,200
|
|
|
8/29/2023
|
+0.20 / +0.40%
|
50.30
|
51.10
|
50.20
|
50.40
|
50.33
|
35.53
|
222,800
|
|
|
8/28/2023
|
+0.30 / +0.60%
|
49.70
|
50.50
|
49.70
|
50.20
|
50.14
|
35.39
|
430,800
|
|
|
8/25/2023
|
+0.40 / +0.81%
|
49.00
|
50.00
|
48.20
|
49.90
|
49.48
|
35.18
|
191,500
|
|
|
8/24/2023
|
+0.55 / +1.12%
|
48.30
|
50.40
|
47.50
|
49.50
|
49.25
|
34.90
|
253,700
|
|
|
8/23/2023
|
-0.35 / -0.71%
|
48.50
|
48.95
|
48.00
|
48.95
|
48.30
|
34.51
|
74,800
|
|
|
8/22/2023
|
+0.80 / +1.65%
|
48.50
|
49.30
|
46.80
|
49.30
|
48.21
|
34.76
|
160,600
|
|
|
8/21/2023
|
+0.50 / +1.04%
|
46.30
|
48.50
|
46.30
|
48.50
|
47.54
|
34.19
|
155,500
|
|
|
8/18/2023
|
-0.50 / -1.03%
|
48.25
|
48.35
|
46.60
|
48.00
|
47.47
|
33.84
|
135,700
|
|
|
8/17/2023
|
-0.55 / -1.12%
|
49.25
|
49.25
|
48.50
|
48.50
|
48.60
|
34.19
|
173,000
|
|
|
8/16/2023
|
+0.10 / +0.20%
|
48.95
|
49.10
|
48.45
|
49.05
|
48.80
|
34.58
|
110,800
|
|
|