|
Closing price on 9/18/2020
|
|
| Open |
35.20 |
| High |
35.60 |
| Low |
35.00 |
| Volume |
63,160 |
| Split-adjusted Price |
17.77 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
-0.10 / -0.28%
|
35.20
|
35.60
|
35.00
|
35.10
|
35.09
|
17.77
|
63,160
|
|
|
9/17/2020
|
-0.65 / -1.81%
|
35.80
|
35.80
|
35.10
|
35.20
|
35.48
|
17.83
|
68,580
|
|
|
9/16/2020
|
-0.55 / -1.51%
|
36.40
|
36.50
|
35.85
|
35.85
|
36.06
|
18.15
|
23,100
|
|
|
9/15/2020
|
-0.10 / -0.27%
|
36.15
|
36.90
|
36.15
|
36.40
|
36.58
|
18.43
|
96,100
|
|
|
9/14/2020
|
+0.30 / +0.83%
|
36.15
|
36.60
|
36.10
|
36.50
|
36.24
|
18.48
|
40,780
|
|
|
9/11/2020
|
+1.10 / +3.13%
|
35.20
|
37.00
|
35.20
|
36.20
|
36.27
|
18.33
|
120,740
|
|
|
9/10/2020
|
-0.40 / -1.13%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.26
|
17.77
|
41,750
|
|
|
9/9/2020
|
0.00 / 0.00%
|
34.40
|
35.60
|
34.40
|
35.50
|
34.93
|
17.98
|
72,870
|
|
|
9/8/2020
|
+0.50 / +1.43%
|
35.00
|
35.50
|
34.55
|
35.50
|
35.08
|
17.98
|
25,230
|
|
|
9/7/2020
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.50
|
35.00
|
34.72
|
17.72
|
65,640
|
|
|
9/4/2020
|
-0.90 / -2.51%
|
34.70
|
35.20
|
34.50
|
34.90
|
34.87
|
17.67
|
112,750
|
|
|
9/3/2020
|
+0.20 / +0.56%
|
35.80
|
35.90
|
35.40
|
35.80
|
35.62
|
18.13
|
46,550
|
|
|
9/1/2020
|
+0.60 / +1.71%
|
35.00
|
36.40
|
34.50
|
35.60
|
35.55
|
18.03
|
93,370
|
|
|
8/31/2020
|
-0.30 / -0.85%
|
35.30
|
35.60
|
34.90
|
35.00
|
35.16
|
17.72
|
93,870
|
|
|
8/28/2020
|
-0.85 / -2.35%
|
36.15
|
36.20
|
35.20
|
35.30
|
35.73
|
17.88
|
88,070
|
|
|
8/27/2020
|
+2.35 / +6.95%
|
33.80
|
36.15
|
33.65
|
36.15
|
35.29
|
18.31
|
156,900
|
|
|
8/26/2020
|
+1.20 / +3.68%
|
32.60
|
33.80
|
32.25
|
33.80
|
33.37
|
17.12
|
138,350
|
|
|
8/25/2020
|
-0.90 / -2.69%
|
33.50
|
33.50
|
32.60
|
32.60
|
32.98
|
16.51
|
149,770
|
|
|
8/24/2020
|
+0.40 / +1.21%
|
34.00
|
34.00
|
33.00
|
33.50
|
33.41
|
16.96
|
50,260
|
|
|
8/21/2020
|
+0.60 / +1.85%
|
33.50
|
33.50
|
33.00
|
33.10
|
33.20
|
16.76
|
92,890
|
|
|
8/20/2020
|
+1.30 / +4.17%
|
31.50
|
33.30
|
31.30
|
32.50
|
32.43
|
16.46
|
214,350
|
|
|
8/19/2020
|
+0.90 / +2.97%
|
30.50
|
31.40
|
30.30
|
31.20
|
30.88
|
15.80
|
63,830
|
|
|
8/18/2020
|
-0.10 / -0.33%
|
30.40
|
30.70
|
30.20
|
30.30
|
30.35
|
15.34
|
21,320
|
|
|
8/17/2020
|
-0.30 / -0.98%
|
30.70
|
30.70
|
30.05
|
30.40
|
30.29
|
15.39
|
27,630
|
|
|
8/14/2020
|
-0.20 / -0.65%
|
30.90
|
30.90
|
30.20
|
30.70
|
30.57
|
15.55
|
34,710
|
|
|
8/13/2020
|
-0.20 / -0.64%
|
31.30
|
31.30
|
30.00
|
30.90
|
30.74
|
15.65
|
35,690
|
|
|
8/12/2020
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.10
|
31.38
|
15.75
|
38,310
|
|
|
8/11/2020
|
-0.20 / -0.64%
|
31.50
|
31.50
|
30.50
|
31.10
|
31.04
|
15.75
|
32,440
|
|
|
8/10/2020
|
+0.80 / +2.62%
|
31.00
|
31.70
|
30.50
|
31.30
|
30.93
|
15.85
|
129,860
|
|
|
8/7/2020
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.25
|
30.50
|
30.44
|
15.45
|
132,768
|
|
|