|
Closing price on 9/30/2011
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
28,930 |
| Split-adjusted Price |
3.22 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2011
|
-0.20 / -2.30%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.50
|
3.22
|
28,930
|
|
|
9/29/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.70
|
3.29
|
27,350
|
|
|
9/28/2011
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.29
|
17,440
|
|
|
9/27/2011
|
-0.20 / -2.30%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.50
|
3.22
|
16,190
|
|
|
9/26/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.29
|
2,070
|
|
|
9/23/2011
|
-0.10 / -1.12%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.80
|
3.33
|
17,540
|
|
|
9/22/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.37
|
26,810
|
|
|
9/21/2011
|
+0.10 / +1.19%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
3.22
|
18,270
|
|
|
9/20/2011
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
3.18
|
70,790
|
|
|
9/19/2011
|
-0.20 / -2.22%
|
9.40
|
9.40
|
8.80
|
8.80
|
8.80
|
3.14
|
18,780
|
|
|
9/16/2011
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.21
|
48,920
|
|
|
9/15/2011
|
-0.30 / -3.09%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.36
|
60,800
|
|
|
9/14/2011
|
-0.50 / -4.90%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
3.46
|
72,500
|
|
|
9/13/2011
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
3.64
|
57,170
|
|
|
9/12/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.57
|
130,250
|
|
|
9/9/2011
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
3.43
|
69,730
|
|
|
9/8/2011
|
+0.30 / +3.37%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.29
|
119,960
|
|
|
9/7/2011
|
+0.40 / +4.71%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
3.18
|
72,310
|
|
|
9/6/2011
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
3.04
|
26,880
|
|
|
9/5/2011
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.07
|
28,610
|
|
|
9/1/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.18
|
11,380
|
|
|
8/31/2011
|
+0.20 / +2.30%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
3.18
|
30,950
|
|
|
8/30/2011
|
+0.10 / +1.16%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.70
|
3.11
|
35,420
|
|
|
8/29/2011
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
3.07
|
194,250
|
|
|
8/26/2011
|
-0.10 / -1.16%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.04
|
7,310
|
|
|
8/25/2011
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.07
|
10,550
|
|
|
8/24/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
3.04
|
12,860
|
|
|
8/23/2011
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
3.04
|
5,500
|
|
|
8/22/2011
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.14
|
7,980
|
|
|
8/19/2011
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.04
|
4,670
|
|
|