|
Closing price on 1/18/2023
|
|
Open |
40.50 |
High |
41.00 |
Low |
40.20 |
Volume |
54,400 |
Split-adjusted Price |
32.09 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/18/2023
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.20
|
41.00
|
40.74
|
32.09
|
54,400
|
|
1/17/2023
|
+0.20 / +0.50%
|
40.55
|
40.55
|
39.80
|
40.50
|
40.23
|
31.69
|
14,800
|
|
1/16/2023
|
+0.05 / +0.12%
|
40.50
|
40.50
|
39.20
|
40.30
|
40.14
|
31.54
|
7,400
|
|
1/13/2023
|
-0.25 / -0.62%
|
39.40
|
41.00
|
39.40
|
40.25
|
40.30
|
31.50
|
77,900
|
|
1/12/2023
|
-0.35 / -0.86%
|
40.80
|
40.80
|
39.30
|
40.50
|
40.47
|
31.69
|
21,800
|
|
1/11/2023
|
-0.55 / -1.33%
|
41.05
|
41.05
|
39.00
|
40.85
|
39.62
|
31.97
|
102,700
|
|
1/10/2023
|
+1.40 / +3.50%
|
42.00
|
42.05
|
39.50
|
41.40
|
41.45
|
32.40
|
66,700
|
|
1/9/2023
|
-0.95 / -2.32%
|
40.90
|
40.90
|
38.80
|
40.00
|
39.22
|
31.30
|
78,500
|
|
1/6/2023
|
-0.25 / -0.61%
|
41.50
|
41.50
|
39.70
|
40.95
|
40.66
|
32.05
|
39,900
|
|
1/5/2023
|
+0.10 / +0.24%
|
40.95
|
41.20
|
40.20
|
41.20
|
40.86
|
32.24
|
62,800
|
|
1/4/2023
|
-0.40 / -0.96%
|
41.95
|
41.95
|
38.60
|
41.10
|
40.00
|
32.16
|
40,700
|
|
1/3/2023
|
+1.50 / +3.75%
|
39.00
|
41.50
|
39.00
|
41.50
|
40.69
|
32.48
|
74,900
|
|
12/30/2022
|
+1.10 / +2.83%
|
38.05
|
40.00
|
36.50
|
40.00
|
39.63
|
31.30
|
121,400
|
|
12/29/2022
|
+0.90 / +2.37%
|
36.00
|
38.90
|
36.00
|
38.90
|
37.31
|
30.44
|
21,500
|
|
12/28/2022
|
-0.20 / -0.52%
|
38.30
|
38.30
|
37.50
|
38.00
|
37.93
|
29.74
|
96,900
|
|
12/27/2022
|
+1.30 / +3.52%
|
36.90
|
38.90
|
36.90
|
38.20
|
37.70
|
29.89
|
37,800
|
|
12/26/2022
|
-2.10 / -5.38%
|
39.00
|
39.00
|
36.90
|
36.90
|
37.38
|
28.88
|
40,200
|
|
12/23/2022
|
-0.05 / -0.13%
|
39.15
|
39.15
|
38.80
|
39.00
|
39.05
|
30.52
|
6,600
|
|
12/22/2022
|
+1.00 / +2.63%
|
39.00
|
40.00
|
38.25
|
39.05
|
39.00
|
30.56
|
13,800
|
|
12/21/2022
|
-0.35 / -0.91%
|
38.40
|
38.40
|
36.90
|
38.05
|
37.65
|
29.78
|
106,500
|
|
12/20/2022
|
-1.20 / -3.03%
|
38.20
|
38.85
|
37.00
|
38.40
|
38.14
|
30.05
|
46,300
|
|
12/19/2022
|
0.00 / 0.00%
|
39.00
|
39.60
|
38.85
|
39.60
|
39.09
|
30.99
|
27,600
|
|
12/16/2022
|
-0.20 / -0.50%
|
39.80
|
39.80
|
39.00
|
39.60
|
39.22
|
30.99
|
19,400
|
|
12/15/2022
|
+0.10 / +0.25%
|
39.95
|
39.95
|
38.70
|
39.80
|
39.42
|
31.15
|
31,400
|
|
12/14/2022
|
-0.35 / -0.87%
|
39.20
|
40.45
|
39.00
|
39.70
|
39.35
|
31.07
|
29,600
|
|
12/13/2022
|
-0.35 / -0.87%
|
40.80
|
40.80
|
39.00
|
40.05
|
39.79
|
31.34
|
27,500
|
|
12/12/2022
|
+0.40 / +1.00%
|
41.40
|
41.40
|
39.30
|
40.40
|
40.22
|
31.62
|
16,800
|
|
12/9/2022
|
-0.80 / -1.96%
|
40.50
|
40.50
|
39.40
|
40.00
|
39.89
|
31.30
|
50,500
|
|
12/8/2022
|
+1.25 / +3.16%
|
39.55
|
40.85
|
39.55
|
40.80
|
40.46
|
31.93
|
79,100
|
|
12/7/2022
|
-0.45 / -1.13%
|
39.75
|
39.80
|
39.00
|
39.55
|
39.31
|
30.95
|
26,800
|
|
|
|
|
|