|
Closing price on 3/29/2023
|
|
Open |
39.80 |
High |
40.00 |
Low |
39.50 |
Volume |
51,500 |
Split-adjusted Price |
31.30 |
|
|
CMG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2023
|
-0.40 / -0.99%
|
39.80
|
40.00
|
39.50
|
40.00
|
39.81
|
31.30
|
51,500
|
|
3/28/2023
|
-0.05 / -0.12%
|
40.40
|
40.45
|
39.70
|
40.40
|
39.99
|
31.62
|
71,500
|
|
3/27/2023
|
-0.10 / -0.25%
|
40.55
|
40.55
|
39.70
|
40.45
|
40.03
|
31.65
|
73,600
|
|
3/24/2023
|
+0.05 / +0.12%
|
41.00
|
41.00
|
40.00
|
40.55
|
40.19
|
31.73
|
61,000
|
|
3/23/2023
|
+0.30 / +0.75%
|
40.20
|
40.50
|
39.40
|
40.50
|
40.00
|
31.69
|
81,610
|
|
3/22/2023
|
-0.75 / -1.83%
|
41.10
|
41.10
|
40.15
|
40.20
|
40.63
|
31.46
|
8,300
|
|
3/21/2023
|
+0.65 / +1.61%
|
40.95
|
41.00
|
39.95
|
40.95
|
40.60
|
32.05
|
18,400
|
|
3/20/2023
|
-0.80 / -1.95%
|
41.40
|
41.40
|
40.05
|
40.30
|
40.45
|
31.54
|
28,700
|
|
3/17/2023
|
+0.10 / +0.24%
|
40.85
|
41.40
|
40.35
|
41.10
|
41.08
|
32.16
|
64,300
|
|
3/16/2023
|
-0.30 / -0.73%
|
40.50
|
41.20
|
39.90
|
41.00
|
40.48
|
32.09
|
25,600
|
|
3/15/2023
|
+1.90 / +4.82%
|
40.80
|
41.30
|
40.00
|
41.30
|
40.76
|
32.32
|
88,300
|
|
3/14/2023
|
-1.40 / -3.43%
|
40.00
|
40.30
|
39.40
|
39.40
|
39.98
|
30.83
|
62,000
|
|
3/13/2023
|
-0.20 / -0.49%
|
40.10
|
40.95
|
39.60
|
40.80
|
40.25
|
31.93
|
23,300
|
|
3/10/2023
|
+0.50 / +1.23%
|
40.45
|
41.30
|
39.95
|
41.00
|
40.71
|
32.09
|
87,700
|
|
3/9/2023
|
-0.20 / -0.49%
|
40.60
|
40.60
|
40.00
|
40.50
|
40.32
|
31.69
|
44,500
|
|
3/8/2023
|
+0.35 / +0.87%
|
39.20
|
40.70
|
39.20
|
40.70
|
40.43
|
31.85
|
38,100
|
|
3/7/2023
|
-0.10 / -0.25%
|
40.45
|
40.45
|
39.90
|
40.35
|
40.07
|
31.58
|
12,000
|
|
3/6/2023
|
+1.15 / +2.93%
|
40.30
|
40.80
|
39.15
|
40.45
|
40.28
|
31.65
|
41,600
|
|
3/3/2023
|
-1.15 / -2.84%
|
40.10
|
40.10
|
39.20
|
39.30
|
39.83
|
30.76
|
20,800
|
|
3/2/2023
|
-0.45 / -1.10%
|
40.95
|
40.95
|
40.00
|
40.45
|
40.18
|
31.65
|
11,300
|
|
3/1/2023
|
+0.30 / +0.74%
|
39.90
|
40.90
|
39.90
|
40.90
|
40.19
|
32.01
|
20,600
|
|
2/28/2023
|
+0.70 / +1.75%
|
40.15
|
41.00
|
39.00
|
40.60
|
40.27
|
31.77
|
44,600
|
|
2/27/2023
|
-0.65 / -1.60%
|
39.10
|
40.40
|
38.55
|
39.90
|
39.17
|
31.22
|
20,400
|
|
2/24/2023
|
-0.35 / -0.86%
|
41.40
|
41.40
|
39.75
|
40.55
|
40.11
|
31.73
|
19,000
|
|
2/23/2023
|
+0.90 / +2.25%
|
39.95
|
40.90
|
39.50
|
40.90
|
39.84
|
32.01
|
45,600
|
|
2/22/2023
|
-1.90 / -4.53%
|
40.60
|
40.95
|
40.00
|
40.00
|
40.35
|
31.30
|
97,600
|
|
2/21/2023
|
0.00 / 0.00%
|
41.20
|
42.40
|
41.20
|
41.90
|
41.66
|
32.79
|
12,900
|
|
2/20/2023
|
+0.65 / +1.58%
|
41.35
|
41.90
|
40.70
|
41.90
|
41.25
|
32.79
|
44,300
|
|
2/17/2023
|
-0.05 / -0.12%
|
40.35
|
41.25
|
40.35
|
41.25
|
40.71
|
32.28
|
37,800
|
|
2/16/2023
|
-0.30 / -0.72%
|
41.60
|
41.60
|
40.10
|
41.30
|
41.08
|
32.32
|
13,500
|
|
|
|
|
|