CMGVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 27, 2024	28.37	28.37	28.37	28.37	28.37	-1.18%
Dec 26, 2024	28.71	28.71	28.71	28.71	28.71	-
Dec 24, 2024	28.71	28.71	28.71	28.71	28.71	1.20%
Dec 23, 2024	28.37	28.37	28.37	28.37	28.37	-0.60%
Dec 20, 2024	28.54	28.54	28.54	28.54	28.54	1.13%
Dec 19, 2024	28.22	28.22	28.22	28.22	28.22	0.18%
Dec 18, 2024	28.17	28.17	28.17	28.17	28.17	-4.22%
Dec 17, 2024	29.41	29.41	29.41	29.41	29.41	-1.04%
Dec 16, 2024	29.72	29.72	29.72	29.72	29.72	0.51%
Dec 13, 2024	29.57	29.57	29.57	29.57	29.57	-0.61%
Dec 12, 2024	29.75	29.75	29.75	29.75	29.75	-0.60%
Dec 11, 2024	29.93	29.93	29.93	29.93	29.93	-9.05%
Dec 10, 2024	32.91	32.91	32.91	32.91	29.42	-1.73%
Dec 9, 2024	33.49	33.49	33.49	33.49	29.94	-2.19%
Dec 6, 2024	34.24	34.24	34.24	34.24	30.61	0.62%
Dec 5, 2024	34.03	34.03	34.03	34.03	30.43	-0.82%
Dec 4, 2024	34.31	34.31	34.31	34.31	30.68	1.24%
Dec 3, 2024	33.89	33.89	33.89	33.89	30.30	0.89%
Dec 2, 2024	33.59	33.59	33.59	33.59	30.03	-0.24%
Nov 29, 2024	33.67	33.67	33.67	33.67	30.10	0.72%
Nov 27, 2024	33.43	33.43	33.43	33.43	29.89	-0.98%
Nov 26, 2024	33.76	33.76	33.76	33.76	30.18	0.18%
Nov 25, 2024	33.70	33.70	33.70	33.70	30.13	0.15%
Nov 22, 2024	33.65	33.65	33.65	33.65	30.09	0.90%
Nov 21, 2024	33.35	33.35	33.35	33.35	29.82	2.33%
Nov 20, 2024	32.59	32.59	32.59	32.59	29.14	0.40%
Nov 19, 2024	32.46	32.46	32.46	32.46	29.02	1.95%
Nov 18, 2024	31.84	31.84	31.84	31.84	28.47	0.82%
Nov 15, 2024	31.58	31.58	31.58	31.58	28.24	-1.71%
Nov 14, 2024	32.13	32.13	32.13	32.13	28.73	-1.08%
Nov 13, 2024	32.48	32.48	32.48	32.48	29.04	0.62%
Nov 12, 2024	32.28	32.28	32.28	32.28	28.86	-0.59%
Nov 11, 2024	32.47	32.47	32.47	32.47	29.03	0.50%
Nov 8, 2024	32.31	32.31	32.31	32.31	28.89	2.25%
Nov 7, 2024	31.60	31.60	31.60	31.60	28.25	1.58%
Nov 6, 2024	31.11	31.11	31.11	31.11	27.82	3.77%
Nov 5, 2024	29.98	29.98	29.98	29.98	26.81	2.85%
Nov 4, 2024	29.15	29.15	29.15	29.15	26.06	-0.38%
Nov 1, 2024	29.26	29.26	29.26	29.26	26.16	-0.07%
Oct 31, 2024	29.28	29.28	29.28	29.28	26.18	-2.04%
Oct 30, 2024	29.89	29.89	29.89	29.89	26.72	0.10%
Oct 29, 2024	29.86	29.86	29.86	29.86	26.70	0.71%
Oct 28, 2024	29.65	29.65	29.65	29.65	26.51	0.75%
Oct 25, 2024	29.43	29.43	29.43	29.43	26.31	0.48%
Oct 24, 2024	29.29	29.29	29.29	29.29	26.19	0.51%
Oct 23, 2024	29.14	29.14	29.14	29.14	26.05	-0.92%
Oct 22, 2024	29.41	29.41	29.41	29.41	26.30	-0.37%
Oct 21, 2024	29.52	29.52	29.52	29.52	26.39	-0.61%
Oct 18, 2024	29.70	29.70	29.70	29.70	26.55	0.10%
Oct 17, 2024	29.67	29.67	29.67	29.67	26.53	-0.17%
Oct 16, 2024	29.72	29.72	29.72	29.72	26.57	0.71%
Oct 15, 2024	29.51	29.51	29.51	29.51	26.38	-1.14%
Oct 14, 2024	29.85	29.85	29.85	29.85	26.69	0.40%
Oct 11, 2024	29.73	29.73	29.73	29.73	26.58	1.61%
Oct 10, 2024	29.26	29.26	29.26	29.26	26.16	-0.41%
Oct 9, 2024	29.38	29.38	29.38	29.38	26.27	0.82%
Oct 8, 2024	29.14	29.14	29.14	29.14	26.05	0.76%
Oct 7, 2024	28.92	28.92	28.92	28.92	25.86	-0.89%
Oct 4, 2024	29.18	29.18	29.18	29.18	26.09	1.50%
Oct 3, 2024	28.75	28.75	28.75	28.75	25.71	-0.21%
Oct 2, 2024	28.81	28.81	28.81	28.81	25.76	0.42%
Oct 1, 2024	28.69	28.69	28.69	28.69	25.65	-0.76%
Sep 30, 2024	28.91	28.91	28.91	28.91	25.85	0.07%
Sep 27, 2024	28.89	28.89	28.89	28.89	25.83	-
Sep 26, 2024	28.89	28.89	28.89	28.89	25.83	-0.03%
Sep 25, 2024	28.90	28.90	28.90	28.90	25.84	-0.28%
Sep 24, 2024	28.98	28.98	28.98	28.98	25.91	0.73%
Sep 23, 2024	28.77	28.77	28.77	28.77	25.72	0.38%
Sep 20, 2024	28.66	28.66	28.66	28.66	25.62	-0.28%
Sep 19, 2024	28.74	28.74	28.74	28.74	25.70	2.46%
Sep 18, 2024	28.05	28.05	28.05	28.05	25.08	0.14%
Sep 17, 2024	28.01	28.01	28.01	28.01	25.04	0.43%
Sep 16, 2024	27.89	27.89	27.89	27.89	24.94	0.65%
Sep 13, 2024	27.71	27.71	27.71	27.71	24.78	1.17%
Sep 12, 2024	27.39	27.39	27.39	27.39	24.49	1.29%
Sep 11, 2024	27.04	27.04	27.04	27.04	24.18	1.08%
Sep 10, 2024	26.75	26.75	26.75	26.75	23.92	0.56%
Sep 9, 2024	26.60	26.60	26.60	26.60	23.78	0.87%
Sep 6, 2024	26.37	26.37	26.37	26.37	23.58	-1.90%
Sep 5, 2024	26.88	26.88	26.88	26.88	24.03	-0.04%
Sep 4, 2024	26.89	26.89	26.89	26.89	24.04	0.04%
Sep 3, 2024	26.88	26.88	26.88	26.88	24.03	-3.24%
Aug 30, 2024	27.78	27.78	27.78	27.78	24.84	0.87%
Aug 29, 2024	27.54	27.54	27.54	27.54	24.62	0.44%
Aug 28, 2024	27.42	27.42	27.42	27.42	24.52	-0.94%
Aug 27, 2024	27.68	27.68	27.68	27.68	24.75	-0.18%
Aug 26, 2024	27.73	27.73	27.73	27.73	24.79	-0.79%
Aug 23, 2024	27.95	27.95	27.95	27.95	24.99	1.90%
Aug 22, 2024	27.43	27.43	27.43	27.43	24.53	-1.08%
Aug 21, 2024	27.73	27.73	27.73	27.73	24.79	1.69%
Aug 20, 2024	27.27	27.27	27.27	27.27	24.38	-0.91%
Aug 19, 2024	27.52	27.52	27.52	27.52	24.61	0.84%
Aug 16, 2024	27.29	27.29	27.29	27.29	24.40	0.22%
Aug 15, 2024	27.23	27.23	27.23	27.23	24.35	2.06%
Aug 14, 2024	26.68	26.68	26.68	26.68	23.85	0.15%
Aug 13, 2024	26.64	26.64	26.64	26.64	23.82	1.56%
Aug 12, 2024	26.23	26.23	26.23	26.23	23.45	-0.34%
Aug 9, 2024	26.32	26.32	26.32	26.32	23.53	0.77%
Aug 8, 2024	26.12	26.12	26.12	26.12	23.35	3.57%
Aug 7, 2024	25.22	25.22	25.22	25.22	22.55	-1.68%