|
Closing price on 1/22/2016
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
13.00 |
| Volume |
10,620 |
| Split-adjusted Price |
4.96 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2016
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.11
|
4.96
|
10,620
|
|
|
1/21/2016
|
+0.10 / +0.76%
|
13.70
|
13.70
|
12.90
|
13.20
|
13.25
|
5.00
|
17,970
|
|
|
1/20/2016
|
-0.40 / -2.96%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.31
|
4.96
|
39,490
|
|
|
1/19/2016
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.42
|
5.11
|
1,160
|
|
|
1/18/2016
|
-0.20 / -1.46%
|
13.30
|
13.50
|
12.80
|
13.50
|
12.97
|
5.11
|
21,010
|
|
|
1/15/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.72
|
5.19
|
13,210
|
|
|
1/14/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.66
|
5.22
|
3,560
|
|
|
1/13/2016
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.99
|
5.22
|
16,580
|
|
|
1/12/2016
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.83
|
5.30
|
12,940
|
|
|
1/11/2016
|
+0.10 / +0.72%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.77
|
5.26
|
5,590
|
|
|
1/8/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.80
|
13.70
|
5.22
|
7,370
|
|
|
1/7/2016
|
-0.50 / -3.50%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
5.22
|
14,100
|
|
|
1/6/2016
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.01
|
5.41
|
27,330
|
|
|
1/5/2016
|
-0.60 / -4.11%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.21
|
5.30
|
17,240
|
|
|
1/4/2016
|
-0.30 / -2.01%
|
14.20
|
14.60
|
14.00
|
14.60
|
14.09
|
5.53
|
12,990
|
|
|
12/31/2015
|
+0.40 / +2.76%
|
14.20
|
14.90
|
14.10
|
14.90
|
14.61
|
5.64
|
83,490
|
|
|
12/30/2015
|
+0.60 / +4.32%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.37
|
5.49
|
72,090
|
|
|
12/29/2015
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.04
|
5.26
|
41,530
|
|
|
12/28/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.07
|
5.34
|
39,520
|
|
|
12/25/2015
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.16
|
5.34
|
8,760
|
|
|
12/24/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.08
|
5.37
|
28,120
|
|
|
12/23/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.15
|
5.34
|
51,240
|
|
|
12/22/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.09
|
5.37
|
19,390
|
|
|
12/21/2015
|
-0.30 / -2.07%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
5.37
|
7,080
|
|
|
12/18/2015
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.73
|
5.49
|
58,980
|
|
|
12/17/2015
|
+0.90 / +6.57%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.20
|
5.53
|
126,590
|
|
|
12/16/2015
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.50
|
5.19
|
27,030
|
|
|
12/15/2015
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.55
|
5.19
|
3,320
|
|
|
12/14/2015
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.65
|
5.19
|
800
|
|
|
12/11/2015
|
-0.30 / -2.17%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.57
|
5.11
|
3,390
|
|
|