Closing price on 10/13/2021
|
|
Open |
60.30 |
High |
61.10 |
Low |
60.30 |
Volume |
31,100 |
Split-adjusted Price |
31.67 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
-0.20 / -0.33%
|
60.30
|
61.10
|
60.30
|
60.70
|
60.68
|
31.67
|
31,100
|
|
10/12/2021
|
-0.10 / -0.16%
|
61.30
|
61.30
|
60.00
|
60.90
|
60.52
|
31.77
|
26,700
|
|
10/11/2021
|
-0.30 / -0.49%
|
61.30
|
61.30
|
60.20
|
61.00
|
60.85
|
31.82
|
35,200
|
|
10/8/2021
|
0.00 / 0.00%
|
61.40
|
61.40
|
60.00
|
61.30
|
61.02
|
31.98
|
75,800
|
|
10/7/2021
|
+1.90 / +3.20%
|
62.00
|
62.00
|
59.20
|
61.30
|
60.25
|
31.98
|
44,100
|
|
10/6/2021
|
0.00 / 0.00%
|
59.50
|
59.80
|
58.50
|
59.40
|
59.40
|
30.99
|
42,400
|
|
10/5/2021
|
+1.70 / +2.95%
|
57.40
|
59.60
|
57.00
|
59.40
|
58.18
|
30.99
|
80,000
|
|
10/4/2021
|
-0.10 / -0.17%
|
57.90
|
58.30
|
56.80
|
57.70
|
57.27
|
30.10
|
65,500
|
|
10/1/2021
|
-1.00 / -1.70%
|
58.20
|
60.60
|
56.80
|
57.80
|
57.89
|
30.15
|
394,257
|
|
9/30/2021
|
-0.10 / -0.17%
|
58.00
|
58.90
|
58.00
|
58.80
|
58.37
|
30.68
|
44,700
|
|
9/29/2021
|
-0.10 / -0.17%
|
59.00
|
59.00
|
55.10
|
58.90
|
57.55
|
30.73
|
50,600
|
|
9/28/2021
|
+1.70 / +2.97%
|
57.00
|
59.60
|
55.00
|
59.00
|
57.14
|
30.78
|
88,100
|
|
9/27/2021
|
-3.20 / -5.29%
|
60.10
|
60.40
|
56.30
|
57.30
|
58.44
|
29.89
|
201,000
|
|
9/24/2021
|
-2.00 / -3.20%
|
63.00
|
63.00
|
60.50
|
60.50
|
61.39
|
31.56
|
121,300
|
|
9/23/2021
|
-1.70 / -2.65%
|
65.40
|
65.40
|
62.10
|
62.50
|
63.00
|
32.61
|
80,000
|
|
9/22/2021
|
+2.40 / +3.88%
|
63.70
|
64.50
|
62.00
|
64.20
|
63.34
|
33.49
|
59,600
|
|
9/21/2021
|
-1.10 / -1.75%
|
62.00
|
62.50
|
60.20
|
61.80
|
61.52
|
32.24
|
100,600
|
|
9/20/2021
|
+2.50 / +4.14%
|
60.50
|
64.50
|
60.20
|
62.90
|
62.09
|
32.81
|
118,400
|
|
9/17/2021
|
0.00 / 0.00%
|
61.00
|
61.80
|
60.10
|
60.40
|
60.65
|
31.51
|
68,200
|
|
9/16/2021
|
-0.80 / -1.31%
|
63.00
|
63.00
|
60.00
|
60.40
|
60.68
|
31.51
|
113,800
|
|
9/15/2021
|
+1.30 / +2.17%
|
62.00
|
64.00
|
60.30
|
61.20
|
62.93
|
31.93
|
227,100
|
|
9/14/2021
|
+3.90 / +6.96%
|
57.00
|
59.90
|
56.90
|
59.90
|
59.56
|
31.25
|
658,700
|
|
9/13/2021
|
+1.40 / +2.56%
|
54.80
|
56.30
|
54.60
|
56.00
|
55.57
|
29.21
|
58,700
|
|
9/10/2021
|
+0.10 / +0.18%
|
54.80
|
54.80
|
54.00
|
54.60
|
54.52
|
28.48
|
81,400
|
|
9/9/2021
|
+1.50 / +2.83%
|
53.00
|
54.50
|
53.00
|
54.50
|
53.95
|
28.43
|
81,600
|
|
9/8/2021
|
-0.70 / -1.30%
|
53.70
|
54.10
|
53.00
|
53.00
|
53.56
|
27.65
|
173,000
|
|
9/7/2021
|
+0.10 / +0.19%
|
53.60
|
55.00
|
53.00
|
53.70
|
53.48
|
28.01
|
143,500
|
|
9/6/2021
|
+0.90 / +1.71%
|
52.70
|
53.60
|
51.10
|
53.60
|
52.65
|
27.96
|
259,700
|
|
9/1/2021
|
-0.10 / -0.19%
|
52.50
|
53.20
|
52.20
|
52.70
|
52.84
|
27.49
|
115,300
|
|
8/31/2021
|
+1.80 / +3.53%
|
51.00
|
53.50
|
50.50
|
52.80
|
52.32
|
27.55
|
159,900
|
|
|