|
Closing price on 9/4/2013
|
|
| Open |
4.80 |
| High |
4.80 |
| Low |
4.40 |
| Volume |
9,100 |
| Split-adjusted Price |
1.60 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2013
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.40
|
4.70
|
4.70
|
1.60
|
9,100
|
|
|
9/3/2013
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.70
|
1.60
|
2,110
|
|
|
8/30/2013
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
1.60
|
36,060
|
|
|
8/29/2013
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
1.50
|
10
|
|
|
8/28/2013
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
1.47
|
24,320
|
|
|
8/27/2013
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
1.43
|
1,260
|
|
|
8/26/2013
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1.40
|
8,010
|
|
|
8/23/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.33
|
7,050
|
|
|
8/22/2013
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
1.26
|
20
|
|
|
8/21/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
1.33
|
4,530
|
|
|
8/20/2013
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
1.33
|
20
|
|
|
8/19/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
1.30
|
400
|
|
|
8/16/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
1.23
|
6,650
|
|
|
8/15/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
1.23
|
3,450
|
|
|
8/14/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.23
|
40
|
|
|
8/13/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.26
|
1,340
|
|
|
8/12/2013
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.33
|
15,750
|
|
|
8/9/2013
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.36
|
500
|
|
|
8/8/2013
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
1.36
|
4,200
|
|
|
8/7/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.30
|
140
|
|
|
8/6/2013
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.23
|
60
|
|
|
8/5/2013
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.30
|
60
|
|
|
8/2/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1.23
|
0
|
|
|
8/1/2013
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
1.23
|
2,100
|
|
|
7/31/2013
|
-0.10 / -2.63%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.70
|
1.26
|
40
|
|
|
7/30/2013
|
+0.10 / +2.70%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
1.30
|
20
|
|
|
7/29/2013
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.26
|
10
|
|
|
7/26/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1.33
|
0
|
|
|
7/25/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.33
|
11,410
|
|
|
7/24/2013
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
1.30
|
11,550
|
|
|