|
Closing price on 5/21/2018
|
|
| Open |
24.50 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
27,730 |
| Split-adjusted Price |
10.40 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
-0.30 / -1.21%
|
24.50
|
24.80
|
24.00
|
24.50
|
24.31
|
10.40
|
27,730
|
|
|
5/18/2018
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.00
|
24.80
|
24.49
|
10.53
|
24,300
|
|
|
5/17/2018
|
-0.55 / -2.16%
|
25.45
|
25.45
|
24.90
|
24.90
|
24.97
|
10.57
|
7,410
|
|
|
5/16/2018
|
+0.30 / +1.19%
|
25.15
|
25.60
|
25.00
|
25.45
|
25.27
|
10.80
|
82,790
|
|
|
5/15/2018
|
+0.20 / +0.80%
|
24.50
|
25.15
|
24.40
|
25.15
|
24.69
|
10.67
|
36,940
|
|
|
5/14/2018
|
+0.25 / +1.01%
|
24.70
|
24.95
|
24.70
|
24.95
|
24.73
|
10.59
|
11,160
|
|
|
5/11/2018
|
-0.30 / -1.20%
|
24.30
|
24.95
|
24.30
|
24.70
|
24.36
|
10.48
|
29,850
|
|
|
5/10/2018
|
+0.15 / +0.60%
|
25.00
|
25.30
|
24.90
|
25.00
|
25.05
|
10.61
|
35,650
|
|
|
5/9/2018
|
+0.35 / +1.43%
|
24.50
|
25.00
|
24.40
|
24.85
|
24.78
|
10.55
|
113,930
|
|
|
5/8/2018
|
-0.20 / -0.81%
|
24.80
|
25.00
|
24.00
|
24.50
|
24.45
|
10.40
|
95,140
|
|
|
5/7/2018
|
+0.70 / +2.92%
|
24.50
|
24.70
|
23.50
|
24.70
|
24.06
|
10.48
|
56,100
|
|
|
5/4/2018
|
-0.10 / -0.41%
|
23.10
|
24.00
|
22.90
|
24.00
|
23.27
|
10.19
|
104,850
|
|
|
5/3/2018
|
-1.80 / -6.95%
|
25.90
|
25.90
|
24.10
|
24.10
|
24.28
|
10.23
|
162,040
|
|
|
5/2/2018
|
-1.90 / -6.83%
|
27.00
|
27.40
|
25.90
|
25.90
|
26.33
|
10.99
|
182,070
|
|
|
4/27/2018
|
+0.30 / +1.09%
|
27.40
|
27.80
|
27.00
|
27.80
|
27.41
|
11.80
|
24,920
|
|
|
4/26/2018
|
-0.30 / -1.08%
|
28.90
|
29.00
|
25.90
|
27.50
|
27.18
|
11.67
|
123,820
|
|
|
4/24/2018
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.00
|
27.80
|
27.21
|
11.80
|
58,510
|
|
|
4/23/2018
|
+0.20 / +0.72%
|
28.90
|
28.90
|
27.50
|
27.90
|
27.95
|
11.84
|
59,740
|
|
|
4/20/2018
|
-0.30 / -1.07%
|
28.00
|
29.00
|
27.70
|
27.70
|
28.63
|
11.76
|
19,350
|
|
|
4/19/2018
|
+0.20 / +0.72%
|
27.80
|
29.00
|
27.20
|
28.00
|
28.00
|
11.88
|
786,930
|
|
|
4/18/2018
|
-1.65 / -5.60%
|
29.75
|
29.75
|
27.40
|
27.80
|
28.18
|
11.80
|
23,920
|
|
|
4/17/2018
|
-0.05 / -0.17%
|
29.80
|
29.80
|
29.00
|
29.45
|
29.49
|
12.50
|
42,110
|
|
|
4/16/2018
|
+1.70 / +6.12%
|
27.80
|
29.70
|
27.80
|
29.50
|
29.25
|
12.52
|
112,450
|
|
|
4/13/2018
|
0.00 / 0.00%
|
27.45
|
28.25
|
27.00
|
27.80
|
27.92
|
11.80
|
25,970
|
|
|
4/12/2018
|
+0.35 / +1.28%
|
27.30
|
28.45
|
26.60
|
27.80
|
27.21
|
11.80
|
42,820
|
|
|
4/11/2018
|
-1.20 / -4.19%
|
27.70
|
29.95
|
27.00
|
27.45
|
27.56
|
11.65
|
133,850
|
|
|
4/10/2018
|
-2.15 / -6.98%
|
30.80
|
30.90
|
28.65
|
28.65
|
29.18
|
12.16
|
397,100
|
|
|
4/9/2018
|
-0.50 / -1.60%
|
31.30
|
31.40
|
30.40
|
30.80
|
30.71
|
13.07
|
155,500
|
|
|
4/6/2018
|
+0.45 / +1.46%
|
31.00
|
31.50
|
30.50
|
31.30
|
30.96
|
13.29
|
135,750
|
|
|
4/5/2018
|
-0.55 / -1.75%
|
31.40
|
31.45
|
30.20
|
30.85
|
30.63
|
13.09
|
122,020
|
|
|