Closing price on 11/8/2023
|
|
Open |
46.05 |
High |
46.80 |
Low |
46.00 |
Volume |
107,200 |
Split-adjusted Price |
36.39 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2023
|
+0.50 / +1.09%
|
46.05
|
46.80
|
46.00
|
46.50
|
46.45
|
36.39
|
107,200
|
|
11/7/2023
|
+1.00 / +2.22%
|
45.10
|
46.00
|
45.10
|
46.00
|
45.42
|
36.00
|
402,381
|
|
11/6/2023
|
+0.25 / +0.56%
|
45.50
|
45.50
|
44.20
|
45.00
|
45.01
|
35.22
|
96,700
|
|
11/3/2023
|
+0.30 / +0.67%
|
44.10
|
44.75
|
44.00
|
44.75
|
44.30
|
35.02
|
191,800
|
|
11/2/2023
|
+0.95 / +2.18%
|
43.55
|
44.45
|
43.20
|
44.45
|
43.85
|
34.79
|
149,600
|
|
11/1/2023
|
0.00 / 0.00%
|
43.00
|
43.50
|
40.90
|
43.50
|
42.77
|
34.04
|
75,200
|
|
10/31/2023
|
-1.25 / -2.79%
|
43.50
|
44.50
|
42.90
|
43.50
|
43.37
|
34.04
|
111,900
|
|
10/30/2023
|
-0.15 / -0.33%
|
44.10
|
45.00
|
44.10
|
44.75
|
44.24
|
35.02
|
121,900
|
|
10/27/2023
|
+0.85 / +1.93%
|
44.10
|
45.30
|
44.10
|
44.90
|
44.88
|
35.14
|
14,200
|
|
10/26/2023
|
-2.55 / -5.47%
|
45.55
|
45.85
|
44.00
|
44.05
|
44.93
|
34.47
|
228,800
|
|
10/25/2023
|
+0.60 / +1.30%
|
47.35
|
47.35
|
46.00
|
46.60
|
46.50
|
36.47
|
120,000
|
|
10/24/2023
|
-1.00 / -2.13%
|
46.20
|
47.00
|
45.00
|
46.00
|
46.05
|
36.00
|
167,600
|
|
10/23/2023
|
-0.70 / -1.47%
|
47.00
|
47.00
|
46.30
|
47.00
|
46.54
|
36.78
|
92,000
|
|
10/20/2023
|
-0.20 / -0.42%
|
47.90
|
47.90
|
46.60
|
47.70
|
47.40
|
37.33
|
119,700
|
|
10/19/2023
|
0.00 / 0.00%
|
47.70
|
48.00
|
46.40
|
47.90
|
47.57
|
37.49
|
136,500
|
|
10/18/2023
|
-0.60 / -1.24%
|
48.50
|
48.50
|
45.50
|
47.90
|
46.97
|
37.49
|
112,600
|
|
10/17/2023
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.65
|
48.50
|
48.43
|
37.95
|
89,100
|
|
10/16/2023
|
-1.45 / -2.90%
|
49.00
|
49.95
|
47.00
|
48.50
|
48.48
|
37.95
|
94,700
|
|
10/13/2023
|
-0.45 / -0.89%
|
50.00
|
50.00
|
48.55
|
49.95
|
49.50
|
39.09
|
182,400
|
|
10/12/2023
|
+1.40 / +2.86%
|
49.20
|
50.40
|
47.90
|
50.40
|
49.03
|
39.44
|
750,900
|
|
10/11/2023
|
+0.15 / +0.31%
|
47.70
|
49.30
|
47.70
|
49.00
|
48.41
|
38.35
|
185,900
|
|
10/10/2023
|
+0.65 / +1.35%
|
47.60
|
49.00
|
46.50
|
48.85
|
48.23
|
38.23
|
213,616
|
|
10/9/2023
|
+0.70 / +1.47%
|
47.25
|
48.35
|
47.00
|
48.20
|
47.74
|
37.72
|
182,600
|
|
10/6/2023
|
+0.30 / +0.64%
|
46.90
|
47.50
|
46.50
|
47.50
|
47.19
|
37.17
|
98,200
|
|
10/5/2023
|
-0.30 / -0.63%
|
48.30
|
48.30
|
46.10
|
47.20
|
47.05
|
36.94
|
17,700
|
|
10/4/2023
|
+0.40 / +0.85%
|
46.00
|
47.50
|
44.50
|
47.50
|
46.43
|
37.17
|
264,000
|
|
10/3/2023
|
-0.70 / -1.46%
|
47.80
|
47.80
|
46.50
|
47.10
|
46.93
|
36.86
|
93,600
|
|
10/2/2023
|
0.00 / 0.00%
|
48.05
|
48.30
|
47.00
|
47.80
|
47.74
|
37.41
|
102,800
|
|
9/29/2023
|
-0.20 / -0.42%
|
47.60
|
48.10
|
47.00
|
47.80
|
47.41
|
37.41
|
35,700
|
|
9/28/2023
|
-0.80 / -1.64%
|
47.40
|
48.75
|
47.15
|
48.00
|
47.42
|
37.56
|
93,200
|
|
|