|
Closing price on 9/8/2016
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
225,710 |
| Split-adjusted Price |
5.77 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2016
|
+1.00 / +6.67%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.81
|
5.77
|
225,710
|
|
|
9/7/2016
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.72
|
5.41
|
112,340
|
|
|
9/6/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.27
|
23,130
|
|
|
9/5/2016
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.60
|
14.60
|
14.69
|
5.27
|
51,470
|
|
|
9/1/2016
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.67
|
5.31
|
21,060
|
|
|
8/31/2016
|
+0.30 / +2.05%
|
14.40
|
15.00
|
14.00
|
14.90
|
14.67
|
5.38
|
25,490
|
|
|
8/30/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.90
|
14.60
|
14.55
|
5.27
|
69,670
|
|
|
8/29/2016
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.28
|
5.27
|
88,950
|
|
|
8/26/2016
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.61
|
4.94
|
25,340
|
|
|
8/25/2016
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.60
|
4.98
|
9,630
|
|
|
8/24/2016
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.75
|
4.98
|
5,090
|
|
|
8/23/2016
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.56
|
4.94
|
11,280
|
|
|
8/22/2016
|
0.00 / 0.00%
|
13.50
|
14.10
|
13.50
|
13.60
|
13.51
|
4.91
|
4,070
|
|
|
8/19/2016
|
-0.20 / -1.45%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.62
|
4.91
|
22,680
|
|
|
8/18/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.98
|
50
|
|
|
8/17/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.83
|
5.02
|
2,080
|
|
|
8/16/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.40
|
13.90
|
13.63
|
5.02
|
40,560
|
|
|
8/15/2016
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.82
|
5.02
|
10,640
|
|
|
8/12/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.94
|
5.02
|
5,380
|
|
|
8/11/2016
|
-0.60 / -4.14%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.85
|
5.02
|
5,200
|
|
|
8/10/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.56
|
4.94
|
13,740
|
|
|
8/9/2016
|
+0.10 / +0.69%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.41
|
4.98
|
3,540
|
|
|
8/8/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
4.94
|
1,210
|
|
|
8/5/2016
|
+0.40 / +2.84%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.15
|
4.94
|
13,570
|
|
|
8/4/2016
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.18
|
4.81
|
1,730
|
|
|
8/3/2016
|
-0.10 / -0.70%
|
13.70
|
14.20
|
13.60
|
14.20
|
13.93
|
4.84
|
620
|
|
|
8/2/2016
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.60
|
14.30
|
13.98
|
4.88
|
4,150
|
|
|
8/1/2016
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.11
|
4.88
|
8,360
|
|
|
7/29/2016
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
13.86
|
4.91
|
22,660
|
|
|
7/28/2016
|
-0.60 / -4.26%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.76
|
4.60
|
1,090
|
|
|