|
Closing price on 2/2/2017
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.40 |
| Volume |
2,010 |
| Split-adjusted Price |
5.12 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.25 / +1.63%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.42
|
5.12
|
2,010
|
|
|
1/25/2017
|
+0.35 / +2.33%
|
15.10
|
15.35
|
14.50
|
15.35
|
15.21
|
5.04
|
6,510
|
|
|
1/24/2017
|
+0.40 / +2.74%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.98
|
4.92
|
9,610
|
|
|
1/23/2017
|
+0.40 / +2.82%
|
14.25
|
14.60
|
14.20
|
14.60
|
14.25
|
4.79
|
3,510
|
|
|
1/20/2017
|
-0.10 / -0.70%
|
14.15
|
14.60
|
14.15
|
14.20
|
14.28
|
4.66
|
50
|
|
|
1/19/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
4.69
|
6,400
|
|
|
1/18/2017
|
-0.15 / -1.03%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.48
|
4.72
|
25,000
|
|
|
1/17/2017
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
4.77
|
100
|
|
|
1/16/2017
|
0.00 / 0.00%
|
14.20
|
14.55
|
14.15
|
14.55
|
14.39
|
4.77
|
1,320
|
|
|
1/13/2017
|
-0.35 / -2.35%
|
14.15
|
14.55
|
14.15
|
14.55
|
14.46
|
4.77
|
2,490
|
|
|
1/12/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.89
|
0
|
|
|
1/11/2017
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.89
|
10
|
|
|
1/10/2017
|
+0.30 / +2.07%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.86
|
10
|
|
|
1/9/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.76
|
0
|
|
|
1/6/2017
|
-0.45 / -3.01%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.72
|
4.76
|
7,810
|
|
|
1/5/2017
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.25
|
14.95
|
14.29
|
4.90
|
3,430
|
|
|
1/4/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
15.00
|
14.96
|
4.92
|
5,750
|
|
|
1/3/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.92
|
0
|
|
|
12/30/2016
|
+0.20 / +1.35%
|
14.30
|
15.30
|
14.10
|
15.00
|
14.60
|
4.92
|
21,990
|
|
|
12/29/2016
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.86
|
100
|
|
|
12/28/2016
|
-0.10 / -0.67%
|
14.50
|
14.90
|
14.30
|
14.90
|
14.45
|
4.89
|
702,200
|
|
|
12/27/2016
|
-0.30 / -1.96%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.06
|
4.92
|
1,660
|
|
|
12/26/2016
|
+0.35 / +2.34%
|
14.35
|
15.85
|
14.35
|
15.30
|
15.24
|
5.02
|
5,380
|
|
|
12/23/2016
|
-0.15 / -0.99%
|
14.40
|
14.95
|
14.40
|
14.95
|
14.75
|
4.90
|
700,610
|
|
|
12/22/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.95
|
0
|
|
|
12/21/2016
|
+0.10 / +0.67%
|
15.50
|
15.50
|
14.80
|
15.10
|
14.85
|
4.95
|
2,020
|
|
|
12/20/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.92
|
0
|
|
|
12/19/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.92
|
10
|
|
|
12/16/2016
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.92
|
1,940
|
|
|
12/15/2016
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.05
|
10
|
|
|