|
Closing price on 9/7/2017
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
114,140 |
| Split-adjusted Price |
7.34 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
+0.05 / +0.29%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.19
|
7.34
|
114,140
|
|
|
9/6/2017
|
+0.55 / +3.29%
|
16.80
|
17.50
|
16.80
|
17.25
|
17.18
|
7.32
|
152,470
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.35
|
16.70
|
16.60
|
7.09
|
49,390
|
|
|
9/1/2017
|
+0.20 / +1.21%
|
16.85
|
16.85
|
16.65
|
16.70
|
16.74
|
7.09
|
43,970
|
|
|
8/31/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.53
|
7.00
|
69,170
|
|
|
8/30/2017
|
+0.40 / +2.47%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.58
|
7.05
|
80,700
|
|
|
8/29/2017
|
+0.15 / +0.93%
|
16.00
|
16.50
|
16.00
|
16.20
|
16.23
|
6.88
|
50,040
|
|
|
8/28/2017
|
-0.05 / -0.31%
|
16.50
|
16.50
|
16.00
|
16.05
|
16.06
|
6.81
|
72,470
|
|
|
8/25/2017
|
-0.20 / -1.23%
|
16.65
|
16.65
|
16.10
|
16.10
|
16.18
|
6.83
|
46,310
|
|
|
8/24/2017
|
-0.40 / -2.40%
|
16.50
|
16.90
|
16.30
|
16.30
|
16.49
|
6.92
|
46,320
|
|
|
8/23/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.73
|
7.09
|
44,630
|
|
|
8/22/2017
|
+1.05 / +6.71%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.33
|
7.09
|
224,270
|
|
|
8/21/2017
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.60
|
15.65
|
15.70
|
6.64
|
74,420
|
|
|
8/18/2017
|
-0.40 / -2.48%
|
16.00
|
16.05
|
15.70
|
15.70
|
15.83
|
6.66
|
81,250
|
|
|
8/17/2017
|
-0.25 / -1.53%
|
16.30
|
16.35
|
16.10
|
16.10
|
16.28
|
6.83
|
48,400
|
|
|
8/16/2017
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.00
|
16.35
|
16.15
|
6.94
|
80,740
|
|
|
8/15/2017
|
-0.20 / -1.20%
|
16.60
|
16.90
|
16.40
|
16.40
|
16.75
|
6.96
|
73,170
|
|
|
8/14/2017
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.56
|
7.05
|
56,670
|
|
|
8/11/2017
|
-0.20 / -1.18%
|
16.95
|
16.95
|
16.40
|
16.70
|
16.60
|
7.09
|
44,090
|
|
|
8/10/2017
|
-0.90 / -5.06%
|
16.60
|
17.00
|
16.40
|
16.90
|
16.90
|
7.17
|
66,750
|
|
|
8/9/2017
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.64
|
7.13
|
79,570
|
|
|
8/8/2017
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.70
|
18.00
|
17.83
|
7.21
|
117,750
|
|
|
8/7/2017
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.70
|
18.00
|
17.86
|
7.21
|
87,260
|
|
|
8/4/2017
|
+0.10 / +0.56%
|
17.70
|
17.95
|
17.70
|
17.95
|
17.88
|
7.19
|
77,140
|
|
|
8/3/2017
|
-0.05 / -0.28%
|
18.25
|
18.25
|
17.85
|
17.85
|
17.97
|
7.15
|
91,310
|
|
|
8/2/2017
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.30
|
17.90
|
17.71
|
7.17
|
126,580
|
|
|
8/1/2017
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.75
|
7.13
|
67,640
|
|
|
7/31/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.45
|
17.70
|
17.73
|
7.09
|
89,080
|
|
|
7/28/2017
|
+0.25 / +1.43%
|
17.60
|
17.70
|
17.40
|
17.70
|
17.51
|
7.09
|
69,430
|
|
|
7/27/2017
|
+0.50 / +2.95%
|
17.00
|
17.60
|
17.00
|
17.45
|
17.26
|
6.99
|
112,520
|
|
|