|
Closing price on 11/7/2022
|
|
| Open |
34.40 |
| High |
34.40 |
| Low |
31.90 |
| Volume |
266,300 |
| Split-adjusted Price |
25.04 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2022
|
-2.30 / -6.71%
|
34.40
|
34.40
|
31.90
|
32.00
|
32.14
|
25.04
|
266,300
|
|
|
11/4/2022
|
-2.55 / -6.92%
|
35.90
|
36.00
|
34.30
|
34.30
|
34.63
|
26.84
|
362,400
|
|
|
11/3/2022
|
-1.60 / -4.16%
|
38.00
|
38.00
|
36.00
|
36.85
|
36.47
|
28.84
|
116,100
|
|
|
11/2/2022
|
-0.05 / -0.13%
|
37.95
|
38.45
|
36.00
|
38.45
|
36.81
|
30.09
|
187,800
|
|
|
11/1/2022
|
-0.75 / -1.91%
|
39.25
|
39.25
|
38.00
|
38.50
|
38.56
|
30.13
|
42,000
|
|
|
10/31/2022
|
-0.35 / -0.88%
|
38.20
|
39.45
|
37.10
|
39.25
|
37.96
|
30.72
|
54,500
|
|
|
10/28/2022
|
-0.15 / -0.38%
|
39.75
|
39.95
|
38.00
|
39.60
|
38.67
|
30.99
|
77,200
|
|
|
10/27/2022
|
+0.35 / +0.89%
|
39.50
|
39.80
|
38.30
|
39.75
|
38.86
|
31.11
|
74,100
|
|
|
10/26/2022
|
+0.40 / +1.03%
|
39.85
|
39.85
|
38.65
|
39.40
|
39.42
|
30.83
|
29,900
|
|
|
10/25/2022
|
+1.00 / +2.63%
|
38.65
|
39.00
|
35.50
|
39.00
|
37.35
|
30.52
|
93,200
|
|
|
10/24/2022
|
-2.30 / -5.71%
|
40.50
|
40.50
|
37.50
|
38.00
|
37.94
|
29.74
|
125,000
|
|
|
10/21/2022
|
-0.60 / -1.47%
|
41.00
|
41.00
|
39.20
|
40.30
|
39.78
|
31.54
|
138,500
|
|
|
10/20/2022
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.30
|
40.90
|
40.88
|
32.01
|
68,400
|
|
|
10/19/2022
|
+0.60 / +1.49%
|
41.00
|
41.20
|
40.30
|
40.90
|
40.74
|
32.01
|
125,500
|
|
|
10/18/2022
|
+0.30 / +0.75%
|
41.00
|
41.00
|
39.45
|
40.30
|
39.96
|
31.54
|
93,300
|
|
|
10/17/2022
|
-0.40 / -0.99%
|
40.00
|
40.00
|
38.80
|
40.00
|
39.26
|
31.30
|
118,300
|
|
|
10/14/2022
|
-1.50 / -3.58%
|
43.20
|
43.20
|
40.10
|
40.40
|
41.63
|
31.62
|
66,100
|
|
|
10/13/2022
|
+1.30 / +3.20%
|
41.90
|
41.90
|
38.65
|
41.90
|
39.95
|
32.79
|
170,800
|
|
|
10/12/2022
|
+2.00 / +5.18%
|
38.60
|
40.60
|
38.40
|
40.60
|
39.97
|
31.77
|
54,400
|
|
|
10/11/2022
|
-2.90 / -6.99%
|
41.90
|
41.90
|
38.60
|
38.60
|
38.77
|
30.21
|
200,100
|
|
|
10/10/2022
|
+1.80 / +4.53%
|
37.30
|
41.50
|
37.30
|
41.50
|
39.99
|
32.48
|
105,200
|
|
|
10/7/2022
|
-2.95 / -6.92%
|
42.65
|
42.65
|
39.70
|
39.70
|
40.03
|
31.07
|
218,000
|
|
|
10/6/2022
|
-1.85 / -4.16%
|
44.10
|
44.95
|
42.60
|
42.65
|
43.29
|
33.38
|
27,900
|
|
|
10/5/2022
|
+1.05 / +2.42%
|
45.00
|
45.60
|
43.70
|
44.50
|
44.32
|
34.82
|
28,500
|
|
|
10/4/2022
|
+0.85 / +2.00%
|
42.60
|
43.80
|
42.60
|
43.45
|
43.04
|
34.00
|
67,400
|
|
|
10/3/2022
|
-3.20 / -6.99%
|
45.80
|
45.80
|
42.60
|
42.60
|
43.16
|
33.34
|
126,800
|
|
|
9/30/2022
|
+1.20 / +2.69%
|
44.60
|
45.90
|
43.55
|
45.80
|
44.34
|
35.84
|
68,700
|
|
|
9/29/2022
|
-1.80 / -3.88%
|
46.30
|
47.90
|
44.60
|
44.60
|
45.64
|
34.90
|
182,100
|
|
|
9/28/2022
|
-2.00 / -4.13%
|
47.50
|
47.90
|
46.40
|
46.40
|
46.85
|
36.31
|
75,700
|
|
|
9/27/2022
|
+0.90 / +1.89%
|
46.00
|
48.40
|
46.00
|
48.40
|
47.48
|
37.88
|
75,600
|
|
|