|
Closing price on 3/5/2020
|
|
| Open |
31.00 |
| High |
31.10 |
| Low |
30.50 |
| Volume |
16,730 |
| Split-adjusted Price |
15.65 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2020
|
-0.30 / -0.94%
|
31.80
|
31.95
|
31.00
|
31.50
|
31.58
|
15.95
|
27,360
|
|
|
2/14/2020
|
+1.80 / +6.00%
|
30.00
|
31.80
|
29.80
|
31.80
|
30.23
|
16.10
|
140,120
|
|
|
2/13/2020
|
-0.40 / -1.32%
|
29.00
|
30.30
|
29.00
|
30.00
|
29.82
|
15.19
|
82,490
|
|
|
2/12/2020
|
-0.20 / -0.65%
|
30.60
|
30.60
|
29.60
|
30.40
|
30.03
|
15.39
|
75,170
|
|
|
2/11/2020
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.00
|
30.60
|
30.36
|
15.50
|
42,100
|
|
|
2/10/2020
|
-0.50 / -1.60%
|
31.00
|
31.20
|
30.30
|
30.70
|
30.69
|
15.55
|
18,570
|
|
|
2/7/2020
|
+0.20 / +0.65%
|
32.00
|
32.00
|
31.00
|
31.20
|
31.37
|
15.80
|
17,340
|
|
|
2/6/2020
|
+0.95 / +3.16%
|
30.05
|
32.00
|
30.05
|
31.00
|
30.84
|
15.70
|
50,040
|
|
|
2/5/2020
|
-0.80 / -2.59%
|
29.70
|
30.50
|
29.70
|
30.05
|
30.06
|
15.22
|
68,860
|
|
|
2/4/2020
|
+0.95 / +3.18%
|
31.00
|
31.00
|
30.05
|
30.85
|
30.34
|
15.62
|
4,350
|
|
|
2/3/2020
|
-2.10 / -6.56%
|
29.80
|
31.00
|
29.80
|
29.90
|
29.88
|
15.14
|
27,210
|
|
|
1/31/2020
|
-1.40 / -4.19%
|
33.40
|
33.40
|
32.00
|
32.00
|
32.76
|
16.20
|
20,330
|
|
|
1/30/2020
|
-1.00 / -2.91%
|
34.40
|
34.40
|
33.00
|
33.40
|
33.39
|
16.91
|
28,690
|
|
|
1/22/2020
|
+0.80 / +2.38%
|
33.60
|
34.40
|
33.60
|
34.40
|
33.78
|
17.42
|
18,030
|
|
|
1/21/2020
|
-0.90 / -2.61%
|
34.00
|
34.50
|
33.60
|
33.60
|
33.84
|
17.01
|
29,790
|
|
|
1/20/2020
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.70
|
34.50
|
34.01
|
17.47
|
31,990
|
|
|
1/17/2020
|
-0.10 / -0.29%
|
34.60
|
34.60
|
34.10
|
34.50
|
34.40
|
17.47
|
18,780
|
|
|