|
Closing price on 3/10/2021
|
|
| Open |
34.20 |
| High |
36.35 |
| Low |
33.75 |
| Volume |
210,500 |
| Split-adjusted Price |
18.96 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
+2.35 / +6.91%
|
34.20
|
36.35
|
33.75
|
36.35
|
34.00
|
18.96
|
210,500
|
|
|
3/9/2021
|
0.00 / 0.00%
|
34.00
|
34.10
|
33.75
|
34.00
|
33.95
|
17.74
|
75,500
|
|
|
3/8/2021
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.60
|
34.00
|
33.81
|
17.74
|
101,000
|
|
|
3/5/2021
|
+0.40 / +1.19%
|
33.70
|
34.10
|
32.50
|
34.10
|
33.07
|
17.79
|
113,200
|
|
|
3/4/2021
|
-0.55 / -1.61%
|
34.25
|
34.25
|
33.60
|
33.70
|
33.96
|
17.58
|
88,300
|
|
|
3/3/2021
|
0.00 / 0.00%
|
34.45
|
34.45
|
34.10
|
34.25
|
34.26
|
17.87
|
76,400
|
|
|
3/2/2021
|
-0.05 / -0.15%
|
34.60
|
34.95
|
34.15
|
34.25
|
34.46
|
17.87
|
105,700
|
|
|
3/1/2021
|
+0.55 / +1.63%
|
34.00
|
34.60
|
33.80
|
34.30
|
34.30
|
17.89
|
117,400
|
|
|
2/26/2021
|
-0.55 / -1.60%
|
33.30
|
34.00
|
33.30
|
33.75
|
33.76
|
17.61
|
132,600
|
|
|
2/25/2021
|
-0.05 / -0.15%
|
34.35
|
34.35
|
33.75
|
34.30
|
34.11
|
17.89
|
147,100
|
|
|
2/24/2021
|
+0.10 / +0.29%
|
34.60
|
35.00
|
33.40
|
34.35
|
34.50
|
17.92
|
109,300
|
|
|
2/23/2021
|
0.00 / 0.00%
|
34.25
|
34.50
|
33.50
|
34.25
|
34.31
|
17.87
|
97,300
|
|
|
2/22/2021
|
+0.55 / +1.63%
|
33.70
|
35.05
|
33.70
|
34.25
|
34.34
|
17.87
|
132,000
|
|
|
2/19/2021
|
+0.20 / +0.60%
|
33.50
|
33.80
|
33.15
|
33.70
|
33.55
|
17.58
|
119,400
|
|
|
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
|
|
|