|
Closing price on 7/9/2020
|
|
| Open |
29.50 |
| High |
29.95 |
| Low |
29.35 |
| Volume |
33,020 |
| Split-adjusted Price |
15.04 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.40 / +1.37%
|
29.50
|
29.95
|
29.35
|
29.70
|
29.56
|
15.04
|
33,020
|
|
|
7/8/2020
|
-0.90 / -2.98%
|
30.20
|
30.20
|
29.00
|
29.30
|
29.51
|
14.84
|
70,180
|
|
|
7/7/2020
|
-0.05 / -0.17%
|
30.50
|
30.60
|
30.20
|
30.20
|
30.34
|
15.29
|
40,740
|
|
|
7/6/2020
|
+0.05 / +0.17%
|
30.95
|
30.95
|
30.25
|
30.25
|
30.41
|
15.32
|
63,340
|
|
|
7/3/2020
|
-0.95 / -3.05%
|
31.25
|
31.25
|
30.20
|
30.20
|
30.58
|
15.29
|
32,570
|
|
|
7/2/2020
|
+0.15 / +0.48%
|
31.00
|
31.35
|
30.75
|
31.15
|
31.08
|
15.77
|
34,780
|
|
|
7/1/2020
|
-0.05 / -0.16%
|
31.95
|
31.95
|
31.00
|
31.00
|
31.13
|
15.70
|
21,360
|
|
|
6/30/2020
|
+0.25 / +0.81%
|
31.00
|
31.95
|
30.50
|
31.05
|
31.27
|
15.72
|
81,140
|
|
|
6/29/2020
|
-0.30 / -0.96%
|
31.10
|
31.25
|
30.00
|
30.80
|
30.65
|
15.60
|
69,070
|
|
|
6/26/2020
|
+0.90 / +2.98%
|
30.20
|
31.35
|
30.20
|
31.10
|
31.14
|
15.75
|
152,780
|
|
|
6/25/2020
|
-0.50 / -1.63%
|
29.40
|
30.60
|
29.40
|
30.20
|
30.20
|
15.29
|
18,610
|
|
|
6/24/2020
|
-0.30 / -0.97%
|
31.00
|
31.75
|
30.70
|
30.70
|
31.21
|
15.55
|
49,950
|
|
|
6/23/2020
|
+0.30 / +0.98%
|
30.70
|
31.65
|
29.95
|
31.00
|
31.05
|
15.70
|
118,340
|
|
|
6/22/2020
|
0.00 / 0.00%
|
30.70
|
31.40
|
30.10
|
30.70
|
30.42
|
15.55
|
52,130
|
|
|
6/19/2020
|
+0.80 / +2.68%
|
29.90
|
30.75
|
29.90
|
30.70
|
30.39
|
15.55
|
55,980
|
|
|
6/18/2020
|
+1.05 / +3.64%
|
29.40
|
29.90
|
28.80
|
29.90
|
29.27
|
15.14
|
35,390
|
|
|
6/17/2020
|
+0.25 / +0.87%
|
29.65
|
29.65
|
28.50
|
28.85
|
28.82
|
14.61
|
14,190
|
|
|
6/16/2020
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.35
|
28.60
|
28.80
|
14.48
|
28,820
|
|
|
6/15/2020
|
-0.50 / -1.72%
|
29.10
|
29.10
|
28.20
|
28.50
|
28.40
|
14.43
|
126,620
|
|
|
6/12/2020
|
+0.70 / +2.47%
|
27.50
|
29.50
|
27.50
|
29.00
|
28.25
|
14.69
|
265,750
|
|
|
6/11/2020
|
-2.10 / -6.91%
|
30.70
|
30.70
|
28.30
|
28.30
|
30.09
|
14.33
|
129,910
|
|
|
6/10/2020
|
-1.10 / -3.49%
|
31.50
|
31.50
|
30.40
|
30.40
|
30.82
|
15.39
|
113,820
|
|
|
6/9/2020
|
+1.35 / +4.48%
|
31.80
|
31.80
|
31.25
|
31.50
|
31.46
|
15.95
|
160,130
|
|
|
6/8/2020
|
+1.95 / +6.91%
|
28.20
|
30.15
|
28.00
|
30.15
|
29.42
|
15.27
|
202,150
|
|
|
6/5/2020
|
0.00 / 0.00%
|
28.45
|
28.45
|
28.10
|
28.20
|
28.23
|
14.28
|
49,660
|
|
|
6/4/2020
|
+0.30 / +1.08%
|
28.00
|
28.25
|
27.95
|
28.20
|
28.05
|
14.28
|
121,340
|
|
|
6/3/2020
|
+0.15 / +0.54%
|
27.75
|
27.90
|
27.60
|
27.90
|
27.70
|
14.13
|
12,490
|
|
|
6/2/2020
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.70
|
27.75
|
27.79
|
14.05
|
33,650
|
|
|
6/1/2020
|
0.00 / 0.00%
|
27.85
|
27.90
|
27.70
|
27.85
|
27.82
|
14.10
|
58,880
|
|
|
5/29/2020
|
-0.05 / -0.18%
|
28.30
|
28.30
|
27.40
|
27.85
|
27.67
|
14.10
|
33,720
|
|
|