|
Closing price on 3/11/2011
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.50 |
| Volume |
93,570 |
| Split-adjusted Price |
5.34 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2011
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
5.34
|
93,570
|
|
|
3/10/2011
|
+0.70 / +4.61%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.90
|
5.11
|
47,510
|
|
|
3/9/2011
|
-0.20 / -1.30%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.20
|
4.89
|
22,400
|
|
|
3/8/2011
|
-0.80 / -4.94%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.40
|
4.95
|
5,730
|
|
|
3/7/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
5.21
|
15,920
|
|
|
3/4/2011
|
-0.40 / -2.41%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.20
|
5.21
|
14,830
|
|
|
3/3/2011
|
-0.80 / -4.60%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.60
|
5.34
|
34,250
|
|
|
3/2/2011
|
-0.30 / -1.69%
|
17.10
|
17.40
|
16.90
|
17.40
|
17.40
|
5.60
|
89,340
|
|
|
3/1/2011
|
0.00 / 0.00%
|
17.00
|
17.90
|
16.90
|
17.70
|
17.70
|
5.69
|
155,860
|
|
|
2/28/2011
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
5.69
|
57,180
|
|
|
2/25/2011
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.70
|
17.90
|
17.90
|
5.76
|
177,810
|
|
|
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
|
|
|