|
Closing price on 2/24/2011
|
|
| Open |
17.00 |
| High |
18.20 |
| Low |
16.80 |
| Volume |
184,110 |
| Split-adjusted Price |
5.73 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
+0.40 / +2.30%
|
17.00
|
18.20
|
16.80
|
17.80
|
17.80
|
5.73
|
184,110
|
|
|
2/23/2011
|
+0.70 / +4.19%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
5.60
|
152,030
|
|
|
2/22/2011
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.70
|
16.70
|
5.37
|
86,180
|
|
|
2/21/2011
|
-0.80 / -4.57%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
5.37
|
366,670
|
|
|
2/18/2011
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.10
|
17.50
|
17.50
|
5.63
|
166,350
|
|
|
2/17/2011
|
-0.40 / -2.23%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
5.63
|
17,980
|
|
|
2/16/2011
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
5.76
|
87,520
|
|
|
2/15/2011
|
+0.10 / +0.56%
|
17.80
|
18.10
|
17.80
|
17.90
|
17.90
|
5.76
|
109,660
|
|
|
2/14/2011
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
5.73
|
84,700
|
|
|
2/11/2011
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
5.82
|
95,120
|
|
|
2/10/2011
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
5.79
|
44,530
|
|
|
2/9/2011
|
-0.30 / -1.64%
|
18.20
|
18.30
|
17.90
|
18.00
|
18.00
|
5.79
|
101,280
|
|
|
2/8/2011
|
+0.30 / +1.67%
|
18.40
|
18.50
|
17.80
|
18.30
|
18.30
|
5.89
|
207,620
|
|
|
1/28/2011
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.80
|
18.00
|
18.00
|
5.79
|
68,640
|
|
|
1/27/2011
|
-0.30 / -1.64%
|
18.30
|
18.30
|
17.60
|
18.00
|
18.00
|
5.79
|
31,890
|
|
|
1/26/2011
|
+0.70 / +3.98%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
5.89
|
139,740
|
|
|
1/25/2011
|
-0.10 / -0.56%
|
17.60
|
17.80
|
17.40
|
17.60
|
17.60
|
5.66
|
66,750
|
|
|
1/24/2011
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.60
|
17.70
|
17.70
|
5.69
|
131,050
|
|
|
1/21/2011
|
+0.60 / +3.35%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
5.95
|
633,840
|
|
|
1/20/2011
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
5.76
|
61,960
|
|
|
1/19/2011
|
-0.10 / -0.58%
|
17.40
|
17.70
|
17.10
|
17.10
|
17.10
|
5.50
|
141,680
|
|
|
1/18/2011
|
-0.80 / -4.44%
|
17.30
|
18.00
|
17.20
|
17.20
|
17.20
|
5.53
|
89,580
|
|
|
1/17/2011
|
0.00 / 0.00%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.00
|
5.79
|
90,040
|
|
|
1/14/2011
|
+0.30 / +1.69%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
5.79
|
102,840
|
|
|
1/13/2011
|
+0.80 / +4.73%
|
17.30
|
17.70
|
17.20
|
17.70
|
17.70
|
5.69
|
203,300
|
|
|
1/12/2011
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
16.90
|
16.90
|
5.44
|
110,740
|
|
|
1/11/2011
|
-0.70 / -3.98%
|
17.60
|
17.60
|
16.80
|
16.90
|
16.90
|
5.44
|
209,550
|
|
|
1/10/2011
|
-0.80 / -4.35%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
5.66
|
208,120
|
|
|
1/7/2011
|
-0.10 / -0.54%
|
18.60
|
18.80
|
18.30
|
18.40
|
18.40
|
5.92
|
134,480
|
|
|
1/6/2011
|
-0.20 / -1.07%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
5.95
|
63,850
|
|
|