|
Closing price on 4/14/2010
|
|
| Open |
31.50 |
| High |
31.90 |
| Low |
31.00 |
| Volume |
251,400 |
| Split-adjusted Price |
9.99 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2010
|
+1.50 / +4.93%
|
31.50
|
31.90
|
31.00
|
31.90
|
31.90
|
9.99
|
251,400
|
|
|
4/13/2010
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
9.52
|
220,630
|
|
|
4/12/2010
|
+1.00 / +3.57%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
9.08
|
182,780
|
|
|
4/9/2010
|
+1.20 / +4.48%
|
27.10
|
28.00
|
26.70
|
28.00
|
28.00
|
8.77
|
254,550
|
|
|
4/8/2010
|
+0.30 / +1.13%
|
26.30
|
26.80
|
26.20
|
26.80
|
26.80
|
8.39
|
144,790
|
|
|
4/7/2010
|
+0.50 / +1.92%
|
26.00
|
27.10
|
25.60
|
26.50
|
26.50
|
8.30
|
152,330
|
|
|
4/6/2010
|
+0.60 / +2.36%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.00
|
8.14
|
343,680
|
|
|
4/5/2010
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
7.95
|
191,930
|
|
|
4/2/2010
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
7.58
|
74,940
|
|
|
4/1/2010
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.40
|
23.10
|
23.10
|
7.23
|
157,200
|
|
|
3/31/2010
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
6.89
|
88,480
|
|
|
3/30/2010
|
-1.00 / -4.55%
|
21.60
|
22.00
|
21.00
|
21.00
|
21.00
|
6.58
|
48,430
|
|
|
3/29/2010
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
6.89
|
56,500
|
|
|
3/26/2010
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
22.00
|
22.00
|
6.89
|
41,230
|
|
|
3/25/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
22.00
|
6.89
|
67,070
|
|
|
3/24/2010
|
-0.60 / -2.65%
|
22.60
|
23.00
|
22.00
|
22.00
|
22.00
|
6.89
|
80,470
|
|
|
3/23/2010
|
-0.90 / -3.83%
|
22.70
|
23.50
|
22.60
|
22.60
|
22.60
|
7.08
|
45,050
|
|
|
3/22/2010
|
-0.70 / -2.89%
|
24.00
|
24.20
|
23.50
|
23.50
|
23.50
|
7.36
|
28,960
|
|
|
3/19/2010
|
-0.20 / -0.82%
|
24.40
|
24.50
|
24.20
|
24.20
|
24.20
|
7.58
|
94,770
|
|
|
3/18/2010
|
+1.10 / +4.72%
|
23.30
|
24.40
|
23.30
|
24.40
|
24.40
|
7.64
|
93,120
|
|
|
3/17/2010
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.30
|
7.30
|
45,610
|
|
|
3/16/2010
|
-0.30 / -1.24%
|
24.10
|
24.20
|
23.50
|
23.90
|
23.90
|
7.49
|
39,430
|
|
|
3/15/2010
|
0.00 / 0.00%
|
24.20
|
24.90
|
24.20
|
24.20
|
24.20
|
7.58
|
30,480
|
|
|
3/12/2010
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.00
|
24.20
|
24.20
|
7.58
|
25,050
|
|
|
3/11/2010
|
-0.50 / -2.03%
|
24.30
|
24.60
|
24.10
|
24.10
|
24.10
|
7.55
|
32,100
|
|
|
3/10/2010
|
-0.20 / -0.81%
|
24.80
|
24.80
|
23.80
|
24.60
|
24.60
|
7.70
|
43,890
|
|
|
3/9/2010
|
+0.10 / +0.40%
|
24.80
|
25.40
|
24.50
|
24.80
|
24.80
|
7.77
|
49,710
|
|
|
3/8/2010
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.50
|
24.70
|
24.70
|
7.74
|
66,150
|
|
|
3/5/2010
|
-0.40 / -1.60%
|
24.90
|
24.90
|
24.30
|
24.60
|
24.60
|
7.70
|
36,370
|
|
|
3/4/2010
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.00
|
25.00
|
25.00
|
7.83
|
13,450
|
|
|