Closing price on 1/8/2024
|
|
Open |
42.95 |
High |
42.95 |
Low |
40.00 |
Volume |
422,800 |
Split-adjusted Price |
41.45 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2024
|
-1.55 / -3.60%
|
42.95
|
42.95
|
40.00
|
41.45
|
41.02
|
41.45
|
422,800
|
|
1/5/2024
|
-0.85 / -1.94%
|
44.35
|
44.35
|
42.80
|
43.00
|
43.40
|
43.00
|
89,800
|
|
1/4/2024
|
-0.30 / -0.68%
|
44.80
|
44.80
|
43.50
|
43.85
|
43.81
|
43.85
|
240,600
|
|
1/3/2024
|
+0.05 / +0.11%
|
45.40
|
45.40
|
43.60
|
44.15
|
44.15
|
44.15
|
165,400
|
|
1/2/2024
|
+0.60 / +1.38%
|
43.50
|
44.45
|
43.50
|
44.10
|
43.94
|
44.10
|
267,900
|
|
12/29/2023
|
+2.30 / +5.58%
|
41.20
|
43.50
|
38.80
|
43.50
|
42.09
|
43.50
|
881,900
|
|
12/28/2023
|
+0.20 / +0.49%
|
41.00
|
41.50
|
38.50
|
41.20
|
39.70
|
41.20
|
581,600
|
|
12/27/2023
|
0.00 / 0.00%
|
41.25
|
41.25
|
38.20
|
41.00
|
40.41
|
41.00
|
319,800
|
|
12/26/2023
|
+0.60 / +1.49%
|
41.40
|
41.40
|
40.40
|
41.00
|
40.94
|
41.00
|
174,000
|
|
12/25/2023
|
+0.80 / +2.02%
|
39.55
|
40.40
|
39.55
|
40.40
|
40.01
|
40.40
|
165,400
|
|
12/22/2023
|
+0.45 / +1.15%
|
39.15
|
40.00
|
37.00
|
39.60
|
38.53
|
39.60
|
254,200
|
|
12/21/2023
|
+0.25 / +0.64%
|
38.70
|
39.20
|
38.50
|
39.15
|
38.90
|
39.15
|
90,700
|
|
12/20/2023
|
0.00 / 0.00%
|
38.95
|
39.00
|
38.30
|
38.90
|
38.86
|
38.90
|
4,856,848
|
|
12/19/2023
|
-0.20 / -0.51%
|
38.90
|
38.90
|
38.15
|
38.90
|
38.76
|
38.90
|
71,700
|
|
12/18/2023
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.60
|
39.10
|
38.94
|
39.10
|
4,847,700
|
|
12/15/2023
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.60
|
39.00
|
38.94
|
39.00
|
326,000
|
|
12/14/2023
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.35
|
38.90
|
38.84
|
38.90
|
148,000
|
|
12/13/2023
|
-0.10 / -0.26%
|
39.05
|
39.05
|
37.00
|
38.90
|
38.25
|
38.90
|
265,900
|
|
12/12/2023
|
+0.15 / +0.39%
|
38.30
|
39.00
|
38.30
|
39.00
|
38.84
|
39.00
|
381,000
|
|
12/11/2023
|
-0.10 / -0.26%
|
38.35
|
38.95
|
38.30
|
38.85
|
38.50
|
38.85
|
44,500
|
|
12/8/2023
|
+0.35 / +0.91%
|
38.90
|
38.95
|
38.05
|
38.95
|
38.80
|
38.95
|
229,500
|
|
12/7/2023
|
-0.40 / -1.03%
|
39.00
|
39.25
|
37.90
|
38.60
|
38.74
|
38.60
|
320,500
|
|
12/6/2023
|
+0.75 / +1.96%
|
38.25
|
39.15
|
38.25
|
39.00
|
38.83
|
39.00
|
292,000
|
|
12/5/2023
|
+0.35 / +0.92%
|
37.90
|
38.50
|
37.55
|
38.25
|
38.01
|
38.25
|
87,800
|
|
12/4/2023
|
-0.40 / -0.82%
|
48.75
|
48.80
|
47.90
|
48.40
|
48.61
|
37.88
|
185,900
|
|
12/1/2023
|
-0.10 / -0.20%
|
48.90
|
48.90
|
48.00
|
48.80
|
48.63
|
38.19
|
78,300
|
|
11/30/2023
|
-0.05 / -0.10%
|
49.20
|
49.20
|
46.50
|
48.90
|
48.06
|
38.27
|
200,300
|
|
11/29/2023
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.20
|
48.95
|
48.90
|
38.31
|
644,100
|
|
11/28/2023
|
+0.05 / +0.10%
|
48.95
|
48.95
|
48.20
|
48.75
|
48.64
|
38.15
|
123,900
|
|
11/27/2023
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.05
|
48.70
|
48.54
|
38.11
|
170,000
|
|
|