|
Closing price on 8/5/2014
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
6,210 |
| Split-adjusted Price |
2.35 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.35
|
6,210
|
|
|
8/4/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.35
|
3,890
|
|
|
8/1/2014
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.39
|
28,790
|
|
|
7/31/2014
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
2.32
|
27,160
|
|
|
7/30/2014
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
2.28
|
44,560
|
|
|
7/29/2014
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
2.35
|
12,690
|
|
|
7/28/2014
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.80
|
7.00
|
7.00
|
2.39
|
32,780
|
|
|
7/25/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.46
|
40,460
|
|
|
7/24/2014
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
2.46
|
3,000
|
|
|
7/23/2014
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
2.49
|
4,110
|
|
|
7/22/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.40
|
2.52
|
10,400
|
|
|
7/21/2014
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
2.52
|
118,290
|
|
|
7/18/2014
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.90
|
7.30
|
7.30
|
2.49
|
49,420
|
|
|
7/17/2014
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.30
|
2.49
|
5,520
|
|
|
7/16/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
2.52
|
63,550
|
|
|
7/15/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
2.52
|
300,490
|
|
|
7/14/2014
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.00
|
2.39
|
6,280
|
|
|
7/11/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.39
|
4,530
|
|
|
7/10/2014
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.39
|
69,270
|
|
|
7/9/2014
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.20
|
2.46
|
38,830
|
|
|
7/8/2014
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.30
|
2.49
|
74,050
|
|
|
7/7/2014
|
+0.40 / +5.63%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
2.56
|
198,390
|
|
|
7/4/2014
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.42
|
122,280
|
|
|
7/3/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.10
|
6.70
|
6.70
|
2.28
|
159,910
|
|
|
7/2/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.15
|
31,000
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
2.15
|
8,430
|
|
|
6/30/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
2.15
|
8,730
|
|
|
6/27/2014
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
2.11
|
21,380
|
|
|
6/26/2014
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
2.08
|
16,180
|
|
|
6/25/2014
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
2.01
|
3,790
|
|
|