Closing price on 12/18/2023
|
|
Open |
39.00 |
High |
39.10 |
Low |
38.60 |
Volume |
4,847,700 |
Split-adjusted Price |
39.10 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2023
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.60
|
39.10
|
38.94
|
39.10
|
4,847,700
|
|
12/15/2023
|
+0.10 / +0.26%
|
38.90
|
39.00
|
38.60
|
39.00
|
38.94
|
39.00
|
326,000
|
|
12/14/2023
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.35
|
38.90
|
38.84
|
38.90
|
148,000
|
|
12/13/2023
|
-0.10 / -0.26%
|
39.05
|
39.05
|
37.00
|
38.90
|
38.25
|
38.90
|
265,900
|
|
12/12/2023
|
+0.15 / +0.39%
|
38.30
|
39.00
|
38.30
|
39.00
|
38.84
|
39.00
|
381,000
|
|
12/11/2023
|
-0.10 / -0.26%
|
38.35
|
38.95
|
38.30
|
38.85
|
38.50
|
38.85
|
44,500
|
|
12/8/2023
|
+0.35 / +0.91%
|
38.90
|
38.95
|
38.05
|
38.95
|
38.80
|
38.95
|
229,500
|
|
12/7/2023
|
-0.40 / -1.03%
|
39.00
|
39.25
|
37.90
|
38.60
|
38.74
|
38.60
|
320,500
|
|
12/6/2023
|
+0.75 / +1.96%
|
38.25
|
39.15
|
38.25
|
39.00
|
38.83
|
39.00
|
292,000
|
|
12/5/2023
|
+0.35 / +0.92%
|
37.90
|
38.50
|
37.55
|
38.25
|
38.01
|
38.25
|
87,800
|
|
12/4/2023
|
-0.40 / -0.82%
|
48.75
|
48.80
|
47.90
|
48.40
|
48.61
|
37.88
|
185,900
|
|
12/1/2023
|
-0.10 / -0.20%
|
48.90
|
48.90
|
48.00
|
48.80
|
48.63
|
38.19
|
78,300
|
|
11/30/2023
|
-0.05 / -0.10%
|
49.20
|
49.20
|
46.50
|
48.90
|
48.06
|
38.27
|
200,300
|
|
11/29/2023
|
+0.20 / +0.41%
|
49.00
|
49.20
|
48.20
|
48.95
|
48.90
|
38.31
|
644,100
|
|
11/28/2023
|
+0.05 / +0.10%
|
48.95
|
48.95
|
48.20
|
48.75
|
48.64
|
38.15
|
123,900
|
|
11/27/2023
|
-0.10 / -0.20%
|
48.80
|
48.80
|
48.05
|
48.70
|
48.54
|
38.11
|
170,000
|
|
11/24/2023
|
+0.75 / +1.56%
|
48.05
|
48.80
|
47.55
|
48.80
|
48.15
|
38.19
|
140,400
|
|
11/23/2023
|
-1.40 / -2.83%
|
49.65
|
49.65
|
47.90
|
48.05
|
48.27
|
37.60
|
194,400
|
|
11/22/2023
|
-0.05 / -0.10%
|
49.50
|
49.80
|
49.00
|
49.45
|
49.42
|
38.70
|
111,600
|
|
11/21/2023
|
+2.20 / +4.65%
|
47.95
|
49.50
|
46.50
|
49.50
|
47.99
|
38.74
|
483,800
|
|
11/20/2023
|
-0.15 / -0.32%
|
47.30
|
48.00
|
47.10
|
47.30
|
47.52
|
37.02
|
126,500
|
|
11/17/2023
|
-0.05 / -0.11%
|
47.60
|
48.00
|
47.05
|
47.45
|
47.42
|
37.13
|
35,600
|
|
11/16/2023
|
+0.20 / +0.42%
|
47.70
|
47.70
|
47.05
|
47.50
|
47.28
|
37.17
|
101,800
|
|
11/15/2023
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.30
|
47.30
|
47.52
|
37.02
|
115,800
|
|
11/14/2023
|
+1.15 / +2.49%
|
46.25
|
47.40
|
46.00
|
47.40
|
46.54
|
37.09
|
229,000
|
|
11/13/2023
|
-0.20 / -0.43%
|
46.20
|
46.80
|
46.20
|
46.25
|
46.34
|
36.19
|
407,030
|
|
11/10/2023
|
-0.25 / -0.54%
|
47.00
|
47.00
|
45.60
|
46.45
|
46.41
|
36.35
|
121,600
|
|
11/9/2023
|
+0.20 / +0.43%
|
47.05
|
47.05
|
46.20
|
46.70
|
46.53
|
36.55
|
98,100
|
|
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
|
|
|