|
Closing price on 11/5/2020
|
|
| Open |
33.50 |
| High |
33.95 |
| Low |
33.50 |
| Volume |
12,650 |
| Split-adjusted Price |
17.04 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
0.00 / 0.00%
|
33.50
|
33.95
|
33.50
|
33.65
|
33.75
|
17.04
|
12,650
|
|
|
11/4/2020
|
+0.10 / +0.30%
|
33.65
|
33.70
|
33.40
|
33.65
|
33.55
|
17.04
|
18,630
|
|
|
11/3/2020
|
+0.10 / +0.30%
|
33.60
|
33.60
|
33.30
|
33.55
|
33.45
|
16.99
|
29,490
|
|
|
11/2/2020
|
+0.55 / +1.67%
|
32.80
|
33.90
|
32.80
|
33.45
|
33.13
|
16.94
|
14,640
|
|
|
10/30/2020
|
0.00 / 0.00%
|
33.50
|
33.50
|
32.70
|
32.90
|
32.98
|
16.66
|
49,360
|
|
|
10/29/2020
|
-0.20 / -0.60%
|
33.05
|
33.30
|
32.80
|
32.90
|
33.05
|
16.66
|
55,580
|
|
|
10/28/2020
|
-0.40 / -1.19%
|
33.70
|
33.70
|
33.10
|
33.10
|
33.33
|
16.76
|
40,420
|
|
|
10/27/2020
|
-0.30 / -0.89%
|
33.80
|
33.90
|
33.45
|
33.50
|
33.62
|
16.96
|
22,990
|
|
|
10/26/2020
|
-0.15 / -0.44%
|
34.00
|
34.10
|
33.80
|
33.80
|
33.88
|
17.12
|
122,550
|
|
|
10/23/2020
|
-0.05 / -0.15%
|
34.30
|
34.30
|
33.60
|
33.95
|
33.78
|
17.19
|
94,340
|
|
|
10/22/2020
|
-0.20 / -0.58%
|
33.60
|
34.50
|
33.60
|
34.00
|
33.90
|
17.22
|
22,510
|
|
|
10/21/2020
|
-0.10 / -0.29%
|
34.60
|
34.70
|
33.80
|
34.20
|
34.01
|
17.32
|
123,760
|
|
|
10/20/2020
|
0.00 / 0.00%
|
34.50
|
34.70
|
33.75
|
34.30
|
34.19
|
17.37
|
65,570
|
|
|
10/19/2020
|
+0.30 / +0.88%
|
34.00
|
34.60
|
34.00
|
34.30
|
34.31
|
17.37
|
50,370
|
|
|
10/16/2020
|
-0.05 / -0.15%
|
34.30
|
34.30
|
33.90
|
34.00
|
34.11
|
17.22
|
62,740
|
|
|
10/15/2020
|
+0.35 / +1.04%
|
34.05
|
34.30
|
33.70
|
34.05
|
34.02
|
17.24
|
84,020
|
|
|
10/14/2020
|
-0.30 / -0.88%
|
34.45
|
34.45
|
33.70
|
33.70
|
34.03
|
17.07
|
31,090
|
|
|
10/13/2020
|
+0.20 / +0.59%
|
34.10
|
34.20
|
33.80
|
34.00
|
33.92
|
17.22
|
49,580
|
|
|
10/12/2020
|
-0.80 / -2.31%
|
34.50
|
35.00
|
33.80
|
33.80
|
34.22
|
17.12
|
36,380
|
|
|
10/9/2020
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.25
|
34.60
|
34.46
|
17.52
|
35,000
|
|
|
10/8/2020
|
-0.05 / -0.14%
|
34.90
|
34.90
|
34.35
|
34.60
|
34.54
|
17.52
|
30,280
|
|
|
10/7/2020
|
+0.05 / +0.14%
|
35.00
|
35.00
|
34.50
|
34.65
|
34.66
|
17.55
|
36,060
|
|
|
10/6/2020
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.30
|
34.60
|
34.49
|
17.52
|
45,110
|
|
|
10/5/2020
|
-0.40 / -1.14%
|
34.55
|
35.20
|
34.40
|
34.60
|
34.59
|
17.52
|
61,210
|
|
|
10/2/2020
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.10
|
35.00
|
34.71
|
17.72
|
44,020
|
|
|
10/1/2020
|
+0.30 / +0.86%
|
35.40
|
35.40
|
34.50
|
35.00
|
34.87
|
17.72
|
42,130
|
|
|
9/30/2020
|
+0.10 / +0.29%
|
34.50
|
35.00
|
33.70
|
34.70
|
34.19
|
17.57
|
87,750
|
|
|
9/29/2020
|
-1.10 / -3.08%
|
35.95
|
36.00
|
33.25
|
34.60
|
35.03
|
17.52
|
102,490
|
|
|
9/28/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.30
|
35.70
|
35.52
|
18.08
|
37,640
|
|
|
9/25/2020
|
-0.50 / -1.38%
|
36.00
|
36.70
|
35.60
|
35.70
|
35.99
|
18.08
|
32,230
|
|
|