|
Closing price on 9/7/2020
|
|
| Open |
35.00 |
| High |
35.10 |
| Low |
34.50 |
| Volume |
65,640 |
| Split-adjusted Price |
17.72 |
|
|
CMG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/6/2020
|
-0.10 / -0.33%
|
30.60
|
31.20
|
30.50
|
30.50
|
30.56
|
15.45
|
24,310
|
|
|
8/5/2020
|
+0.20 / +0.66%
|
30.45
|
30.90
|
30.40
|
30.60
|
30.59
|
15.50
|
178,880
|
|
|
8/4/2020
|
+1.40 / +4.83%
|
29.00
|
30.40
|
29.00
|
30.40
|
29.85
|
15.39
|
32,660
|
|
|
8/3/2020
|
+0.40 / +1.40%
|
28.60
|
29.50
|
28.60
|
29.00
|
28.98
|
14.69
|
31,850
|
|
|
7/31/2020
|
-0.40 / -1.38%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.74
|
14.48
|
9,950
|
|
|
7/30/2020
|
+0.50 / +1.75%
|
28.90
|
29.00
|
28.50
|
29.00
|
28.83
|
14.69
|
27,090
|
|
|
7/29/2020
|
-0.50 / -1.72%
|
29.00
|
29.00
|
27.50
|
28.50
|
27.84
|
14.43
|
23,490
|
|
|
7/28/2020
|
+1.70 / +6.23%
|
27.50
|
29.20
|
27.50
|
29.00
|
28.61
|
14.69
|
43,790
|
|
|
7/27/2020
|
-1.20 / -4.21%
|
28.00
|
28.00
|
26.55
|
27.30
|
27.04
|
13.82
|
114,660
|
|
|