Indicators

Chipotle Mexican Grill (NY: CMG )

2,931.61 +16.61 (+0.57%)

Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	714.64	716.98	707.72	709.84	385,843	-4.69(-0.66%)
Jan 29, 2015	715.55	717.15	710.26	714.53	273,697	+2.54(+0.36%)
Jan 28, 2015	722.97	726.98	710.64	711.99	244,546	-9.34(-1.29%)
Jan 27, 2015	718.38	724.83	716.00	721.33	275,859	-2.10(-0.29%)
Jan 26, 2015	715.34	725.86	712.37	723.43	227,992	+9.74(+1.36%)
Jan 23, 2015	715.48	721.00	713.00	713.69	324,804	+0.25(+0.04%)
Jan 22, 2015	706.81	715.18	703.54	713.44	301,898	+9.55(+1.36%)
Jan 21, 2015	704.40	710.52	702.06	703.89	307,491	-1.89(-0.27%)
Jan 20, 2015	714.89	716.00	702.50	705.78	340,908	-5.33(-0.75%)
Jan 16, 2015	696.57	712.23	696.57	711.11	316,094	+10.33(+1.47%)
Jan 15, 2015	709.00	715.10	698.11	700.78	344,788	-8.96(-1.26%)
Jan 14, 2015	703.21	713.02	700.00	709.74	318,743	-4.32(-0.60%)
Jan 13, 2015	715.74	724.48	707.16	714.06	348,130	+2.36(+0.33%)
Jan 12, 2015	718.89	719.00	709.48	711.70	276,813	-2.57(-0.36%)
Jan 09, 2015	721.85	722.17	711.96	714.27	404,354	-5.72(-0.79%)
Jan 08, 2015	702.50	727.97	702.50	719.99	1,171,539	+25.73(+3.71%)
Jan 07, 2015	668.40	694.85	668.40	694.26	685,482	+29.88(+4.50%)
Jan 06, 2015	666.79	672.00	653.77	664.38	609,384	-3.31(-0.50%)
Jan 05, 2015	678.40	679.92	664.20	667.69	374,414	-10.71(-1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.