Register for real-time alerts, custom portfolio, and market movers
CMG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 10.93 | 0.14 | 1.30% | 10.87 | 11.05 | 10.87 | 30,683 |
| May 15 2024 | 10.79 | -0.05 | -0.46% | 10.76 | 10.94 | 10.66 | 53,804 |
| May 14 2024 | 10.84 | -0.22 | -1.99% | 11.08 | 11.11 | 10.83 | 52,642 |
| May 13 2024 | 11.06 | -0.04 | -0.36% | 11.10 | 11.10 | 10.99 | 33,748 |
| May 10 2024 | 11.10 | -0.10 | -0.89% | 11.11 | 11.20 | 11.00 | 70,709 |
| May 09 2024 | 11.20 | -0.20 | -1.75% | 11.36 | 11.45 | 11.12 | 92,822 |
| May 08 2024 | 11.40 | 0.38 | 3.45% | 11.02 | 11.40 | 10.98 | 192,883 |
| May 07 2024 | 11.02 | -0.17 | -1.52% | 11.17 | 11.21 | 11.01 | 78,231 |
| May 06 2024 | 11.19 | 0.18 | 1.63% | 11.00 | 11.24 | 10.98 | 75,644 |
| May 03 2024 | 11.01 | -0.03 | -0.27% | 11.05 | 11.19 | 11.00 | 40,858 |
| May 02 2024 | 11.04 | 0.11 | 1.01% | 10.86 | 11.07 | 10.80 | 98,280 |
| May 01 2024 | 10.93 | -0.05 | -0.46% | 10.95 | 11.06 | 10.79 | 74,616 |
| Apr 30 2024 | 10.98 | 0.01 | 0.09% | 10.90 | 11.33 | 10.90 | 315,395 |
| Apr 29 2024 | 10.97 | 0.62 | 5.99% | 10.56 | 10.97 | 10.56 | 216,402 |
| Apr 26 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Apr 25 2024 | 10.35 | -0.25 | -2.36% | 10.58 | 10.58 | 10.28 | 997,633 |
| Apr 24 2024 | 10.60 | 0.18 | 1.73% | 10.47 | 10.65 | 10.40 | 174,683 |
| Apr 23 2024 | 10.42 | 0.03 | 0.29% | 10.40 | 10.46 | 10.18 | 91,188 |
| Apr 22 2024 | 10.39 | -0.08 | -0.76% | 10.53 | 10.53 | 10.23 | 82,882 |
| Apr 19 2024 | 10.47 | -0.01 | -0.10% | 10.46 | 10.51 | 10.25 | 173,691 |
| Apr 18 2024 | 10.48 | 0.09 | 0.87% | 10.39 | 10.53 | 10.38 | 79,323 |
| Apr 17 2024 | 10.39 | 0.08 | 0.78% | 10.14 | 10.41 | 10.13 | 98,067 |
| Apr 16 2024 | 10.31 | 0.26 | 2.59% | 9.93 | 10.31 | 9.93 | 96,662 |
| Apr 15 2024 | 10.05 | 0.10 | 1.01% | 9.90 | 10.14 | 9.90 | 73,879 |
| Apr 12 2024 | 9.95 | 0.12 | 1.22% | 9.83 | 9.99 | 9.83 | 44,433 |
| Apr 11 2024 | 9.83 | 0.07 | 0.72% | 9.78 | 9.91 | 9.75 | 27,318 |
| Apr 10 2024 | 9.76 | 0.03 | 0.31% | 9.68 | 9.86 | 9.66 | 22,334 |
| Apr 09 2024 | 9.73 | -0.37 | -3.66% | 10.13 | 10.13 | 9.70 | 59,886 |
| Apr 08 2024 | 10.10 | 0.01 | 0.10% | 10.06 | 10.10 | 10.00 | 47,853 |
| Apr 05 2024 | 10.09 | 0.14 | 1.41% | 9.95 | 10.14 | 9.75 | 76,246 |
| Apr 04 2024 | 9.95 | -0.37 | -3.59% | 10.35 | 10.36 | 9.95 | 54,608 |
| Apr 03 2024 | 10.32 | -0.02 | -0.19% | 10.26 | 10.40 | 10.21 | 118,637 |
| Apr 02 2024 | 10.34 | 0.20 | 1.97% | 10.20 | 10.45 | 10.19 | 95,348 |
| Apr 01 2024 | 10.14 | -0.03 | -0.29% | 10.11 | 10.25 | 10.10 | 38,295 |
| Mar 28 2024 | 10.17 | -0.06 | -0.59% | 10.24 | 10.36 | 10.16 | 50,963 |
| Mar 27 2024 | 10.23 | 0.03 | 0.29% | 10.19 | 10.27 | 10.15 | 66,856 |
| Mar 26 2024 | 10.20 | 0.08 | 0.79% | 10.15 | 10.35 | 10.02 | 140,295 |
| Mar 25 2024 | 10.12 | -0.16 | -1.56% | 10.12 | 10.20 | 10.01 | 48,719 |
| Mar 22 2024 | 10.28 | -0.14 | -1.34% | 10.42 | 10.52 | 10.28 | 215,234 |
| Mar 21 2024 | 10.42 | 0.07 | 0.68% | 10.35 | 10.49 | 10.30 | 115,469 |
| Mar 20 2024 | 10.35 | 0.00 | 0.00% | 10.33 | 10.43 | 10.24 | 53,702 |
| Mar 19 2024 | 10.35 | 0.25 | 2.48% | 10.15 | 10.40 | 10.10 | 90,783 |
| Mar 18 2024 | 10.10 | 0.07 | 0.70% | 10.07 | 10.16 | 10.01 | 43,723 |
| Mar 15 2024 | 10.03 | 0.03 | 0.30% | 9.99 | 10.07 | 9.88 | 97,680 |
| Mar 14 2024 | 10.00 | 0.25 | 2.56% | 9.75 | 10.01 | 9.70 | 88,233 |
| Mar 13 2024 | 9.75 | -0.24 | -2.40% | 10.02 | 10.02 | 9.59 | 123,409 |
| Mar 12 2024 | 9.99 | -0.31 | -3.01% | 10.30 | 10.30 | 9.87 | 127,757 |
| Mar 11 2024 | 10.30 | 0.20 | 1.98% | 10.18 | 10.30 | 10.08 | 97,093 |
| Mar 08 2024 | 10.10 | -0.02 | -0.20% | 10.20 | 10.20 | 10.03 | 99,892 |
| Mar 07 2024 | 10.12 | -0.02 | -0.20% | 10.17 | 10.24 | 10.09 | 37,361 |
| Mar 06 2024 | 10.14 | -0.06 | -0.59% | 10.20 | 10.29 | 10.02 | 80,639 |
| Mar 05 2024 | 10.20 | -0.14 | -1.35% | 10.35 | 10.47 | 10.20 | 66,825 |
| Mar 04 2024 | 10.34 | 0.26 | 2.58% | 10.14 | 10.42 | 10.10 | 128,291 |
| Mar 01 2024 | 10.08 | -0.02 | -0.20% | 10.06 | 10.21 | 10.00 | 79,564 |
| Feb 29 2024 | 10.10 | 0.08 | 0.80% | 10.00 | 10.14 | 10.00 | 166,519 |
| Feb 28 2024 | 10.02 | -0.01 | -0.10% | 10.01 | 10.24 | 10.00 | 78,369 |
| Feb 27 2024 | 10.03 | 0.03 | 0.30% | 10.20 | 10.20 | 10.00 | 61,246 |
| Feb 26 2024 | 10.00 | -0.20 | -1.96% | 10.24 | 10.24 | 10.00 | 71,186 |
| Feb 23 2024 | 10.20 | 0.22 | 2.20% | 9.99 | 10.30 | 9.95 | 200,418 |
| Feb 22 2024 | 9.98 | 0.75 | 8.13% | 9.31 | 10.07 | 9.31 | 157,449 |
| Feb 21 2024 | 9.23 | -0.57 | -5.82% | 9.82 | 9.82 | 9.13 | 120,982 |
| Feb 20 2024 | 9.80 | 0.30 | 3.16% | 9.44 | 9.85 | 9.44 | 113,801 |
