|
Closing price on 3/30/2020
|
|
| Open |
21.90 |
| High |
23.00 |
| Low |
21.60 |
| Volume |
110,560 |
| Split-adjusted Price |
11.65 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.20 / -0.86%
|
21.90
|
23.00
|
21.60
|
23.00
|
21.95
|
11.65
|
110,560
|
|
|
3/27/2020
|
0.00 / 0.00%
|
22.15
|
23.40
|
22.15
|
23.20
|
22.68
|
11.75
|
52,650
|
|
|
3/26/2020
|
+0.30 / +1.31%
|
22.70
|
24.00
|
21.70
|
23.20
|
22.68
|
11.75
|
37,520
|
|
|
3/25/2020
|
+1.40 / +6.51%
|
22.85
|
22.90
|
22.40
|
22.90
|
22.72
|
11.60
|
58,500
|
|
|
3/24/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.30
|
21.50
|
21.47
|
10.89
|
38,980
|
|
|
3/23/2020
|
-1.60 / -6.93%
|
22.40
|
22.80
|
21.50
|
21.50
|
21.57
|
10.89
|
37,370
|
|
|
3/20/2020
|
-0.10 / -0.43%
|
23.20
|
24.00
|
23.00
|
23.10
|
23.19
|
11.70
|
8,020
|
|
|
3/19/2020
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.60
|
23.20
|
22.87
|
11.75
|
24,750
|
|
|
3/18/2020
|
-0.10 / -0.43%
|
24.80
|
24.80
|
23.20
|
23.20
|
23.78
|
11.75
|
71,960
|
|
|
3/17/2020
|
-0.45 / -1.89%
|
22.15
|
23.50
|
22.15
|
23.30
|
23.05
|
11.80
|
32,020
|
|
|
3/16/2020
|
-0.05 / -0.21%
|
23.00
|
25.00
|
23.00
|
23.75
|
23.39
|
12.03
|
65,240
|
|
|
3/13/2020
|
-1.55 / -6.11%
|
23.60
|
24.80
|
23.60
|
23.80
|
23.65
|
12.05
|
129,850
|
|
|
3/12/2020
|
-1.90 / -6.97%
|
27.25
|
27.25
|
25.35
|
25.35
|
25.45
|
12.84
|
59,610
|
|
|
3/11/2020
|
-2.05 / -7.00%
|
29.40
|
29.40
|
27.25
|
27.25
|
27.73
|
13.80
|
82,700
|
|
|
3/10/2020
|
+0.65 / +2.27%
|
27.80
|
30.00
|
27.80
|
29.30
|
28.70
|
14.84
|
18,190
|
|
|
3/9/2020
|
-2.15 / -6.98%
|
30.00
|
30.00
|
28.65
|
28.65
|
29.07
|
14.51
|
73,590
|
|
|
3/6/2020
|
-0.10 / -0.32%
|
30.90
|
31.00
|
30.50
|
30.80
|
30.84
|
15.60
|
10,960
|
|
|
3/5/2020
|
-0.10 / -0.32%
|
31.00
|
31.10
|
30.50
|
30.90
|
30.72
|
15.65
|
16,730
|
|
|
3/4/2020
|
-0.10 / -0.32%
|
30.40
|
31.30
|
30.40
|
31.00
|
30.65
|
15.70
|
7,080
|
|
|
3/3/2020
|
+0.70 / +2.30%
|
31.00
|
31.45
|
30.60
|
31.10
|
30.94
|
15.75
|
24,210
|
|
|
3/2/2020
|
0.00 / 0.00%
|
30.40
|
30.80
|
30.00
|
30.40
|
30.16
|
15.39
|
19,330
|
|
|
2/28/2020
|
-0.30 / -0.98%
|
30.00
|
30.45
|
29.80
|
30.40
|
30.13
|
15.39
|
23,530
|
|
|
2/27/2020
|
+0.70 / +2.33%
|
30.90
|
30.90
|
30.00
|
30.70
|
30.21
|
15.55
|
11,320
|
|
|
2/26/2020
|
-0.70 / -2.28%
|
30.50
|
30.50
|
29.80
|
30.00
|
30.06
|
15.19
|
47,810
|
|
|
2/25/2020
|
0.00 / 0.00%
|
30.70
|
31.30
|
30.00
|
30.70
|
30.72
|
15.55
|
19,990
|
|
|
2/24/2020
|
-2.30 / -6.97%
|
30.70
|
32.20
|
30.70
|
30.70
|
30.84
|
15.55
|
622,781
|
|
|
2/21/2020
|
0.00 / 0.00%
|
32.50
|
33.40
|
32.00
|
33.00
|
32.69
|
16.71
|
14,440
|
|
|
2/20/2020
|
+0.90 / +2.80%
|
33.50
|
33.50
|
32.40
|
33.00
|
32.63
|
16.71
|
19,920
|
|
|
2/19/2020
|
+0.40 / +1.26%
|
31.70
|
33.80
|
31.70
|
32.10
|
32.01
|
16.26
|
39,460
|
|
|
2/18/2020
|
+0.20 / +0.63%
|
31.60
|
31.80
|
31.50
|
31.70
|
31.64
|
16.05
|
14,000
|
|
|