|
Closing price on 1/16/2019
|
|
| Open |
23.40 |
| High |
24.00 |
| Low |
23.10 |
| Volume |
207,660 |
| Split-adjusted Price |
10.83 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2019
|
-0.30 / -1.28%
|
23.40
|
24.00
|
23.10
|
23.10
|
23.43
|
10.83
|
207,660
|
|
|
1/15/2019
|
-0.25 / -1.06%
|
23.65
|
23.65
|
23.00
|
23.40
|
23.16
|
10.97
|
22,370
|
|
|
1/14/2019
|
+0.15 / +0.64%
|
23.90
|
23.90
|
22.50
|
23.65
|
23.55
|
11.09
|
29,560
|
|
|
1/11/2019
|
+0.10 / +0.43%
|
23.70
|
23.70
|
23.20
|
23.50
|
23.41
|
11.02
|
42,590
|
|
|
1/10/2019
|
-0.10 / -0.43%
|
22.90
|
23.90
|
22.90
|
23.40
|
23.28
|
10.97
|
1,050
|
|
|
1/9/2019
|
+0.10 / +0.43%
|
23.40
|
23.50
|
22.60
|
23.50
|
23.18
|
11.02
|
8,240
|
|
|
1/8/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
22.05
|
23.40
|
22.74
|
10.97
|
16,890
|
|
|
1/7/2019
|
+0.45 / +1.96%
|
22.95
|
23.70
|
22.90
|
23.40
|
23.11
|
10.97
|
15,320
|
|
|
1/4/2019
|
-0.55 / -2.34%
|
23.50
|
23.50
|
22.00
|
22.95
|
22.35
|
10.76
|
13,870
|
|
|
1/3/2019
|
-0.40 / -1.67%
|
23.25
|
23.85
|
22.80
|
23.50
|
23.13
|
11.02
|
113,740
|
|
|
1/2/2019
|
-0.10 / -0.42%
|
23.05
|
24.00
|
23.05
|
23.90
|
23.20
|
11.21
|
14,310
|
|
|
12/28/2018
|
+0.80 / +3.45%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.47
|
11.25
|
15,040
|
|
|
12/27/2018
|
-0.30 / -1.28%
|
23.70
|
23.70
|
23.20
|
23.20
|
23.40
|
10.88
|
87,040
|
|
|
12/26/2018
|
+0.10 / +0.43%
|
22.60
|
23.85
|
22.60
|
23.50
|
23.16
|
11.02
|
14,940
|
|
|
12/25/2018
|
-0.10 / -0.43%
|
22.60
|
23.50
|
22.20
|
23.40
|
22.90
|
10.97
|
43,100
|
|
|
12/24/2018
|
+0.60 / +2.62%
|
23.30
|
23.50
|
22.80
|
23.50
|
23.13
|
11.02
|
66,670
|
|
|
12/21/2018
|
-0.65 / -2.76%
|
22.90
|
23.50
|
22.90
|
22.90
|
23.00
|
10.74
|
34,170
|
|
|
12/20/2018
|
+0.25 / +1.07%
|
23.30
|
23.85
|
22.80
|
23.55
|
23.38
|
11.04
|
9,110
|
|
|
12/19/2018
|
+0.40 / +1.75%
|
23.40
|
23.40
|
22.90
|
23.30
|
22.99
|
10.93
|
27,580
|
|
|
12/18/2018
|
-1.30 / -5.37%
|
23.00
|
24.00
|
22.60
|
22.90
|
22.83
|
10.74
|
120,790
|
|
|
12/17/2018
|
-0.60 / -2.42%
|
24.05
|
24.55
|
24.05
|
24.20
|
24.33
|
11.35
|
58,250
|
|
|
12/14/2018
|
-0.05 / -0.20%
|
24.30
|
24.85
|
23.90
|
24.80
|
24.14
|
11.63
|
16,200
|
|
|
12/13/2018
|
+0.45 / +1.84%
|
24.95
|
25.00
|
24.10
|
24.85
|
24.58
|
11.65
|
108,260
|
|
|
12/12/2018
|
-1.20 / -4.69%
|
25.50
|
25.60
|
24.20
|
24.40
|
24.67
|
11.44
|
90,610
|
|
|
12/11/2018
|
+0.80 / +3.23%
|
25.50
|
25.80
|
25.20
|
25.60
|
25.52
|
12.00
|
213,830
|
|
|
12/10/2018
|
+1.60 / +6.90%
|
23.85
|
24.80
|
23.50
|
24.80
|
24.67
|
11.63
|
361,750
|
|
|
12/7/2018
|
+1.50 / +6.91%
|
22.50
|
23.20
|
22.00
|
23.20
|
23.03
|
10.88
|
125,670
|
|
|
12/6/2018
|
+1.20 / +5.85%
|
21.00
|
21.70
|
20.55
|
21.70
|
21.21
|
10.18
|
71,140
|
|
|
12/5/2018
|
+0.40 / +1.99%
|
19.90
|
20.60
|
19.90
|
20.50
|
20.30
|
9.61
|
27,290
|
|
|
12/4/2018
|
+0.10 / +0.50%
|
20.10
|
20.40
|
19.80
|
20.10
|
20.02
|
9.43
|
18,430
|
|
|