|
Closing price on 8/26/2021
|
|
| Open |
49.85 |
| High |
50.70 |
| Low |
49.30 |
| Volume |
131,300 |
| Split-adjusted Price |
26.14 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
-0.10 / -0.20%
|
49.85
|
50.70
|
49.30
|
50.10
|
49.87
|
26.14
|
131,300
|
|
|
8/25/2021
|
-0.60 / -1.18%
|
49.60
|
52.50
|
48.50
|
50.20
|
49.46
|
26.19
|
171,000
|
|
|
8/24/2021
|
+1.70 / +3.46%
|
51.50
|
52.50
|
49.30
|
50.80
|
51.35
|
26.50
|
222,600
|
|
|
8/23/2021
|
+3.20 / +6.97%
|
45.90
|
49.10
|
45.80
|
49.10
|
48.68
|
25.62
|
384,500
|
|
|
8/20/2021
|
+1.00 / +2.23%
|
44.90
|
46.90
|
44.75
|
45.90
|
45.76
|
23.95
|
268,100
|
|
|
8/19/2021
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.00
|
44.90
|
44.44
|
23.42
|
123,900
|
|
|
8/18/2021
|
-0.55 / -1.21%
|
45.45
|
46.00
|
44.80
|
44.90
|
45.14
|
23.42
|
82,300
|
|
|
8/17/2021
|
-0.30 / -0.66%
|
45.75
|
45.75
|
44.80
|
45.45
|
45.15
|
23.71
|
87,400
|
|
|
8/16/2021
|
+1.75 / +3.98%
|
44.75
|
45.85
|
44.10
|
45.75
|
45.28
|
23.87
|
172,600
|
|
|
8/13/2021
|
+0.45 / +1.03%
|
43.55
|
44.60
|
42.00
|
44.00
|
43.74
|
22.95
|
151,400
|
|
|
8/12/2021
|
+0.15 / +0.35%
|
43.60
|
44.70
|
43.40
|
43.55
|
43.75
|
22.72
|
223,600
|
|
|
8/11/2021
|
-2.75 / -5.96%
|
46.15
|
46.15
|
43.40
|
43.40
|
44.58
|
22.64
|
283,000
|
|
|
8/10/2021
|
-0.80 / -1.70%
|
47.05
|
47.10
|
45.70
|
46.15
|
46.14
|
24.08
|
129,000
|
|
|
8/9/2021
|
+1.65 / +3.64%
|
45.45
|
47.20
|
44.60
|
46.95
|
46.26
|
24.49
|
200,600
|
|
|
8/6/2021
|
+0.30 / +0.67%
|
44.90
|
45.70
|
44.10
|
45.30
|
44.95
|
23.63
|
165,700
|
|
|
8/5/2021
|
+0.90 / +2.04%
|
43.70
|
45.95
|
43.70
|
45.00
|
44.70
|
23.48
|
139,800
|
|
|
8/4/2021
|
-0.65 / -1.45%
|
44.75
|
44.90
|
43.80
|
44.10
|
44.29
|
23.01
|
234,400
|
|
|
8/3/2021
|
-0.65 / -1.43%
|
45.40
|
46.15
|
44.20
|
44.75
|
44.91
|
23.35
|
180,400
|
|
|
8/2/2021
|
+2.95 / +6.95%
|
42.45
|
45.40
|
42.45
|
45.40
|
45.07
|
23.68
|
293,300
|
|
|
7/30/2021
|
+2.75 / +6.93%
|
39.70
|
42.45
|
39.70
|
42.45
|
42.03
|
22.15
|
353,500
|
|
|
7/29/2021
|
-0.10 / -0.25%
|
39.70
|
40.00
|
39.00
|
39.70
|
39.67
|
20.71
|
113,300
|
|
|
7/28/2021
|
+0.25 / +0.63%
|
39.10
|
39.85
|
38.70
|
39.80
|
39.43
|
20.76
|
201,800
|
|
|
7/27/2021
|
+1.15 / +2.99%
|
40.30
|
40.50
|
38.70
|
39.55
|
39.59
|
20.63
|
167,000
|
|
|
7/26/2021
|
+2.50 / +6.96%
|
36.00
|
38.40
|
36.00
|
38.40
|
37.96
|
20.03
|
255,100
|
|
|
7/23/2021
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.50
|
35.90
|
35.85
|
18.73
|
27,200
|
|
|
7/22/2021
|
+0.55 / +1.55%
|
35.00
|
36.05
|
34.65
|
36.00
|
35.60
|
18.78
|
52,300
|
|
|
7/21/2021
|
-0.15 / -0.42%
|
36.00
|
36.00
|
35.00
|
35.45
|
35.23
|
18.49
|
30,200
|
|
|
7/20/2021
|
+0.85 / +2.45%
|
34.00
|
35.60
|
34.00
|
35.60
|
34.42
|
18.57
|
39,800
|
|
|
7/19/2021
|
-0.85 / -2.39%
|
35.70
|
35.70
|
33.90
|
34.75
|
34.54
|
18.13
|
77,700
|
|
|
7/16/2021
|
+0.05 / +0.14%
|
36.40
|
36.40
|
35.35
|
35.60
|
35.63
|
18.57
|
24,000
|
|
|