|
Closing price on 12/14/2022
|
|
Open |
39.20 |
High |
40.45 |
Low |
39.00 |
Volume |
29,600 |
Split-adjusted Price |
31.07 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2022
|
-0.35 / -0.87%
|
39.20
|
40.45
|
39.00
|
39.70
|
39.35
|
31.07
|
29,600
|
|
12/13/2022
|
-0.35 / -0.87%
|
40.80
|
40.80
|
39.00
|
40.05
|
39.79
|
31.34
|
27,500
|
|
12/12/2022
|
+0.40 / +1.00%
|
41.40
|
41.40
|
39.30
|
40.40
|
40.22
|
31.62
|
16,800
|
|
12/9/2022
|
-0.80 / -1.96%
|
40.50
|
40.50
|
39.40
|
40.00
|
39.89
|
31.30
|
50,500
|
|
12/8/2022
|
+1.25 / +3.16%
|
39.55
|
40.85
|
39.55
|
40.80
|
40.46
|
31.93
|
79,100
|
|
12/7/2022
|
-0.45 / -1.13%
|
39.75
|
39.80
|
39.00
|
39.55
|
39.31
|
30.95
|
26,800
|
|
12/6/2022
|
-1.20 / -2.91%
|
41.20
|
41.20
|
39.70
|
40.00
|
40.19
|
31.30
|
37,500
|
|
12/5/2022
|
-0.80 / -1.90%
|
42.00
|
42.00
|
40.70
|
41.20
|
41.09
|
32.24
|
62,600
|
|
12/2/2022
|
+1.00 / +2.44%
|
41.50
|
42.00
|
39.50
|
42.00
|
41.20
|
32.87
|
102,200
|
|
12/1/2022
|
-0.20 / -0.49%
|
41.50
|
41.80
|
40.70
|
41.00
|
41.24
|
32.09
|
97,900
|
|
11/30/2022
|
+1.70 / +4.30%
|
39.90
|
41.20
|
39.20
|
41.20
|
40.49
|
32.24
|
132,600
|
|
11/29/2022
|
+1.70 / +4.50%
|
37.80
|
39.50
|
37.75
|
39.50
|
38.26
|
30.91
|
126,100
|
|
11/28/2022
|
+1.20 / +3.28%
|
37.70
|
38.00
|
36.60
|
37.80
|
37.64
|
29.58
|
37,100
|
|
11/25/2022
|
+0.40 / +1.10%
|
36.70
|
36.70
|
35.15
|
36.60
|
36.46
|
28.64
|
33,600
|
|
11/24/2022
|
+0.80 / +2.26%
|
34.10
|
36.20
|
34.10
|
36.20
|
35.24
|
28.33
|
23,600
|
|
11/23/2022
|
-0.55 / -1.53%
|
35.95
|
36.65
|
34.10
|
35.40
|
34.60
|
27.70
|
42,100
|
|
11/22/2022
|
+0.25 / +0.70%
|
35.75
|
37.00
|
34.60
|
35.95
|
36.17
|
28.13
|
76,800
|
|
11/21/2022
|
-0.05 / -0.14%
|
35.75
|
35.80
|
34.70
|
35.70
|
35.49
|
27.94
|
8,800
|
|
11/18/2022
|
-0.05 / -0.14%
|
36.45
|
36.45
|
34.50
|
35.75
|
35.56
|
27.98
|
36,700
|
|
11/17/2022
|
+1.00 / +2.87%
|
34.90
|
36.65
|
34.90
|
35.80
|
35.87
|
28.02
|
97,400
|
|
11/16/2022
|
+2.25 / +6.91%
|
31.50
|
34.80
|
30.30
|
34.80
|
33.12
|
27.23
|
191,300
|
|
11/15/2022
|
-2.45 / -7.00%
|
34.95
|
34.95
|
32.55
|
32.55
|
32.77
|
25.47
|
172,400
|
|
11/14/2022
|
0.00 / 0.00%
|
35.00
|
35.00
|
32.65
|
35.00
|
33.79
|
27.39
|
93,900
|
|
11/11/2022
|
+1.05 / +3.09%
|
35.90
|
35.90
|
34.50
|
35.00
|
35.29
|
27.39
|
222,100
|
|
11/10/2022
|
-1.45 / -4.10%
|
35.90
|
35.95
|
32.95
|
33.95
|
33.84
|
26.57
|
167,600
|
|
11/9/2022
|
+2.20 / +6.63%
|
34.00
|
35.50
|
33.90
|
35.40
|
35.24
|
27.70
|
192,700
|
|
11/8/2022
|
+1.20 / +3.75%
|
32.05
|
33.50
|
32.00
|
33.20
|
32.83
|
25.98
|
85,300
|
|
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
|
|
|
|
|
|