|
Closing price on 5/22/2019
|
|
| Open |
32.80 |
| High |
33.50 |
| Low |
30.55 |
| Volume |
66,650 |
| Split-adjusted Price |
15.01 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
-0.80 / -2.44%
|
32.80
|
33.50
|
30.55
|
32.00
|
32.45
|
15.01
|
66,650
|
|
|
5/21/2019
|
+1.00 / +3.14%
|
32.00
|
32.90
|
31.50
|
32.80
|
32.11
|
15.38
|
68,110
|
|
|
5/20/2019
|
+1.40 / +4.61%
|
30.40
|
31.80
|
30.40
|
31.80
|
31.18
|
14.91
|
128,670
|
|
|
5/17/2019
|
+0.90 / +3.05%
|
29.30
|
30.60
|
29.30
|
30.40
|
30.06
|
14.26
|
36,090
|
|
|
5/16/2019
|
-0.20 / -0.67%
|
29.70
|
29.75
|
29.40
|
29.50
|
29.62
|
13.83
|
30,080
|
|
|
5/15/2019
|
+0.70 / +2.41%
|
29.00
|
29.70
|
28.90
|
29.70
|
29.24
|
13.93
|
37,170
|
|
|
5/14/2019
|
-0.50 / -1.69%
|
29.20
|
29.90
|
28.80
|
29.00
|
29.10
|
13.60
|
20,070
|
|
|
5/13/2019
|
+1.10 / +3.87%
|
28.40
|
29.50
|
28.40
|
29.50
|
28.90
|
13.83
|
20,380
|
|
|
5/10/2019
|
+0.25 / +0.89%
|
28.75
|
28.75
|
28.00
|
28.40
|
28.09
|
13.32
|
132,240
|
|
|
5/9/2019
|
-0.45 / -1.57%
|
28.60
|
28.60
|
28.15
|
28.15
|
28.20
|
13.20
|
35,990
|
|
|
5/8/2019
|
0.00 / 0.00%
|
28.85
|
28.85
|
28.05
|
28.60
|
28.33
|
13.41
|
56,620
|
|
|
5/7/2019
|
-0.30 / -1.04%
|
28.80
|
29.00
|
28.50
|
28.60
|
28.78
|
13.41
|
32,110
|
|
|
5/6/2019
|
+0.10 / +0.35%
|
28.60
|
28.90
|
28.10
|
28.90
|
28.33
|
13.55
|
62,340
|
|
|
5/3/2019
|
+0.50 / +1.77%
|
27.70
|
28.80
|
27.70
|
28.80
|
28.32
|
13.50
|
79,350
|
|
|
5/2/2019
|
-2.10 / -6.91%
|
30.40
|
30.40
|
28.30
|
28.30
|
28.91
|
13.27
|
324,630
|
|
|
4/26/2019
|
+0.20 / +0.66%
|
30.80
|
30.80
|
30.30
|
30.40
|
30.49
|
14.26
|
53,690
|
|
|
4/25/2019
|
-0.05 / -0.17%
|
30.25
|
30.70
|
30.00
|
30.20
|
30.29
|
14.16
|
63,420
|
|
|
4/24/2019
|
+0.05 / +0.17%
|
30.40
|
30.40
|
30.00
|
30.25
|
30.16
|
14.18
|
29,510
|
|
|
4/23/2019
|
+0.30 / +1.00%
|
29.60
|
30.90
|
29.60
|
30.20
|
30.35
|
14.16
|
44,970
|
|
|
4/22/2019
|
-0.30 / -0.99%
|
30.00
|
30.05
|
29.50
|
29.90
|
29.92
|
14.02
|
34,830
|
|
|
4/19/2019
|
+0.50 / +1.68%
|
30.00
|
31.00
|
30.00
|
30.20
|
30.24
|
14.16
|
13,490
|
|
|
4/18/2019
|
-1.30 / -4.19%
|
31.00
|
31.30
|
29.40
|
29.70
|
30.51
|
13.93
|
125,600
|
|
|
4/17/2019
|
-1.45 / -4.47%
|
31.50
|
32.95
|
31.00
|
31.00
|
31.56
|
14.54
|
52,020
|
|
|
4/16/2019
|
-0.55 / -1.67%
|
33.00
|
33.00
|
32.00
|
32.45
|
32.16
|
15.22
|
58,480
|
|
|
4/12/2019
|
-0.20 / -0.60%
|
33.50
|
33.50
|
32.40
|
33.00
|
32.86
|
15.47
|
28,360
|
|
|
4/11/2019
|
+0.60 / +1.84%
|
32.00
|
33.30
|
31.80
|
33.20
|
32.26
|
15.57
|
42,030
|
|
|
4/10/2019
|
-0.20 / -0.61%
|
32.10
|
33.00
|
31.80
|
32.60
|
32.36
|
15.29
|
116,380
|
|
|
4/9/2019
|
-1.00 / -2.96%
|
33.90
|
33.90
|
32.80
|
32.80
|
33.30
|
15.38
|
53,700
|
|
|
4/8/2019
|
+1.80 / +5.63%
|
33.00
|
34.20
|
32.50
|
33.80
|
33.83
|
15.85
|
214,170
|
|
|
4/5/2019
|
+2.05 / +6.84%
|
30.00
|
32.00
|
30.00
|
32.00
|
31.73
|
15.01
|
224,780
|
|
|