|
Closing price on 9/6/2010
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.40 |
| Volume |
22,200 |
| Split-adjusted Price |
8.03 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2010
|
+0.50 / +2.27%
|
23.00
|
23.00
|
22.40
|
22.50
|
22.50
|
8.03
|
22,200
|
|
|
9/1/2010
|
+0.10 / +0.46%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.00
|
7.86
|
9,310
|
|
|
8/31/2010
|
+0.90 / +4.29%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
7.82
|
21,000
|
|
|
8/30/2010
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.50
|
23,730
|
|
|
8/27/2010
|
-0.40 / -1.96%
|
19.50
|
20.30
|
19.40
|
20.00
|
20.00
|
7.14
|
49,880
|
|
|
8/26/2010
|
-0.90 / -4.23%
|
21.00
|
22.20
|
20.40
|
20.40
|
20.40
|
7.28
|
43,850
|
|
|
8/25/2010
|
-1.10 / -4.91%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.30
|
7.61
|
11,220
|
|
|
8/24/2010
|
+0.20 / +0.90%
|
22.50
|
23.00
|
21.80
|
22.40
|
22.40
|
8.00
|
15,140
|
|
|
8/23/2010
|
-0.30 / -1.33%
|
23.40
|
23.40
|
22.20
|
22.20
|
22.20
|
7.93
|
14,680
|
|
|
8/20/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
8.03
|
19,920
|
|
|
8/19/2010
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.40
|
22.50
|
22.50
|
8.03
|
12,030
|
|
|
8/18/2010
|
-0.50 / -2.17%
|
23.40
|
23.50
|
22.20
|
22.50
|
22.50
|
8.03
|
33,080
|
|
|
8/17/2010
|
-0.90 / -3.77%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
8.21
|
15,200
|
|
|
8/16/2010
|
+1.10 / +4.82%
|
23.80
|
23.90
|
22.80
|
23.90
|
23.90
|
8.53
|
18,830
|
|
|
8/13/2010
|
+0.70 / +3.17%
|
21.80
|
23.00
|
21.80
|
22.80
|
22.80
|
8.14
|
11,140
|
|
|
8/12/2010
|
-1.10 / -4.74%
|
23.10
|
23.10
|
22.10
|
22.10
|
22.10
|
7.89
|
22,580
|
|
|
8/11/2010
|
+0.10 / +0.43%
|
23.10
|
23.50
|
23.10
|
23.20
|
23.20
|
8.28
|
10,770
|
|
|
8/10/2010
|
-0.60 / -2.53%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.10
|
8.25
|
18,720
|
|
|
8/9/2010
|
0.00 / 0.00%
|
23.80
|
24.80
|
23.50
|
23.70
|
23.70
|
8.46
|
66,890
|
|
|
8/6/2010
|
+1.00 / +4.41%
|
23.00
|
23.70
|
22.80
|
23.70
|
23.70
|
8.46
|
43,640
|
|
|
8/5/2010
|
-0.40 / -1.73%
|
22.50
|
23.40
|
22.50
|
22.70
|
22.70
|
8.11
|
31,000
|
|
|
8/4/2010
|
-0.70 / -2.94%
|
23.80
|
23.90
|
23.10
|
23.10
|
23.10
|
8.25
|
48,560
|
|
|
8/3/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
8.50
|
11,090
|
|
|
8/2/2010
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
8.50
|
38,500
|
|
|
7/30/2010
|
+0.70 / +3.03%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
8.50
|
13,150
|
|
|
7/29/2010
|
+0.10 / +0.43%
|
22.10
|
23.50
|
22.10
|
23.10
|
23.10
|
8.25
|
26,870
|
|
|
7/28/2010
|
-0.90 / -3.77%
|
23.90
|
24.00
|
23.00
|
23.00
|
23.00
|
8.21
|
4,610
|
|
|
7/27/2010
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
23.90
|
23.90
|
8.53
|
17,840
|
|
|
7/26/2010
|
-0.60 / -2.45%
|
24.50
|
24.60
|
23.90
|
23.90
|
23.90
|
8.53
|
19,950
|
|
|
7/23/2010
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.50
|
8.75
|
10,140
|
|
|