Closing price on 2/18/2021
|
|
Open |
34.00 |
High |
34.00 |
Low |
33.40 |
Volume |
101,400 |
Split-adjusted Price |
17.48 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2021
|
-0.25 / -0.74%
|
34.00
|
34.00
|
33.40
|
33.50
|
33.61
|
17.48
|
101,400
|
|
2/17/2021
|
+1.00 / +3.05%
|
32.90
|
34.20
|
32.90
|
33.75
|
33.75
|
17.61
|
94,600
|
|
2/9/2021
|
+0.30 / +0.92%
|
32.45
|
33.50
|
31.60
|
32.75
|
32.31
|
17.09
|
56,100
|
|
2/8/2021
|
-1.35 / -3.99%
|
33.80
|
33.80
|
31.70
|
32.45
|
32.52
|
16.93
|
110,300
|
|
2/5/2021
|
0.00 / 0.00%
|
33.80
|
34.50
|
33.50
|
33.80
|
33.80
|
17.63
|
56,400
|
|
2/4/2021
|
+1.00 / +3.05%
|
32.80
|
34.50
|
32.80
|
33.80
|
33.71
|
17.63
|
77,200
|
|
2/3/2021
|
+0.05 / +0.15%
|
33.80
|
34.00
|
32.75
|
32.80
|
33.29
|
17.11
|
82,100
|
|
2/2/2021
|
+1.65 / +5.31%
|
31.10
|
32.75
|
31.10
|
32.75
|
31.82
|
17.09
|
79,300
|
|
2/1/2021
|
-1.40 / -4.31%
|
32.95
|
32.95
|
31.10
|
31.10
|
32.07
|
16.22
|
109,700
|
|
1/29/2021
|
+1.50 / +4.84%
|
31.00
|
32.70
|
30.90
|
32.50
|
32.03
|
16.96
|
107,100
|
|
1/28/2021
|
-2.30 / -6.91%
|
31.00
|
32.50
|
31.00
|
31.00
|
31.00
|
16.17
|
135,800
|
|
1/27/2021
|
-1.70 / -4.86%
|
35.00
|
35.40
|
33.00
|
33.30
|
34.41
|
17.37
|
115,300
|
|
1/26/2021
|
-1.60 / -4.37%
|
36.00
|
36.00
|
34.70
|
35.00
|
35.26
|
18.26
|
100,900
|
|
1/25/2021
|
-0.30 / -0.81%
|
36.90
|
36.90
|
35.90
|
36.60
|
36.31
|
19.09
|
62,600
|
|
1/22/2021
|
-0.10 / -0.27%
|
37.30
|
38.00
|
36.00
|
36.90
|
36.79
|
19.25
|
115,100
|
|
1/21/2021
|
+1.05 / +2.92%
|
37.00
|
37.00
|
36.00
|
37.00
|
36.40
|
19.30
|
56,300
|
|
1/20/2021
|
+0.15 / +0.42%
|
36.00
|
36.50
|
34.00
|
35.95
|
34.95
|
18.75
|
116,700
|
|
1/19/2021
|
-2.65 / -6.89%
|
37.50
|
38.45
|
35.80
|
35.80
|
38.45
|
18.68
|
194,500
|
|
1/18/2021
|
-0.15 / -0.39%
|
38.50
|
38.90
|
38.30
|
38.45
|
38.59
|
20.06
|
116,800
|
|
1/15/2021
|
+0.15 / +0.39%
|
38.45
|
38.95
|
38.40
|
38.60
|
38.76
|
20.14
|
153,200
|
|
1/14/2021
|
+0.35 / +0.92%
|
38.10
|
38.50
|
38.00
|
38.45
|
38.25
|
20.06
|
165,300
|
|
1/13/2021
|
-0.70 / -1.80%
|
38.80
|
38.80
|
38.00
|
38.10
|
38.33
|
19.88
|
124,600
|
|
1/12/2021
|
+0.30 / +0.78%
|
38.30
|
38.90
|
38.00
|
38.80
|
38.35
|
20.24
|
157,600
|
|
1/11/2021
|
+0.40 / +1.05%
|
38.10
|
40.00
|
38.10
|
38.50
|
38.79
|
20.09
|
173,600
|
|
1/8/2021
|
+0.10 / +0.26%
|
38.00
|
38.50
|
37.90
|
38.10
|
38.16
|
19.88
|
118,300
|
|
1/7/2021
|
-0.50 / -1.30%
|
38.50
|
38.65
|
37.70
|
38.00
|
38.06
|
19.82
|
127,600
|
|
1/6/2021
|
-0.70 / -1.79%
|
39.25
|
39.30
|
38.00
|
38.50
|
38.70
|
20.09
|
118,100
|
|
1/5/2021
|
-0.20 / -0.51%
|
39.80
|
40.10
|
39.00
|
39.20
|
39.40
|
20.45
|
251,000
|
|
1/4/2021
|
+1.40 / +3.68%
|
38.00
|
39.80
|
38.00
|
39.40
|
38.86
|
20.55
|
233,400
|
|
12/31/2020
|
+1.30 / +3.54%
|
36.70
|
38.60
|
36.00
|
38.00
|
36.94
|
19.82
|
170,440
|
|
|