Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	221.14	224.45	218.09	218.92	481,986	-0.51(-0.23%)
Jan 28, 2011	226.91	227.98	217.00	219.43	620,307	-6.09(-2.70%)
Jan 27, 2011	218.08	227.49	216.06	225.52	797,356	+7.78(+3.57%)
Jan 26, 2011	217.53	219.28	213.06	217.74	834,219	-4.25(-1.91%)
Jan 25, 2011	220.00	222.00	217.81	221.99	380,069	+1.53(+0.69%)
Jan 24, 2011	224.83	224.85	217.36	220.46	515,129	-3.17(-1.42%)
Jan 21, 2011	225.51	225.99	221.70	223.63	543,627	+0.59(+0.26%)
Jan 20, 2011	227.34	227.63	222.01	223.04	657,674	-6.29(-2.74%)
Jan 19, 2011	232.45	233.30	228.00	229.33	632,810	-3.37(-1.45%)
Jan 18, 2011	235.96	237.12	230.11	232.70	581,834	-2.19(-0.93%)
Jan 14, 2011	229.35	234.91	228.22	234.89	1,217,981	+5.25(+2.29%)
Jan 13, 2011	220.01	229.74	219.05	229.64	1,421,733	+11.97(+5.50%)
Jan 12, 2011	222.83	223.30	217.00	217.67	772,567	-3.12(-1.41%)
Jan 11, 2011	226.15	227.36	218.56	220.79	1,039,618	-2.88(-1.29%)
Jan 10, 2011	223.40	224.94	219.04	223.67	490,623	-0.59(-0.26%)
Jan 07, 2011	227.98	227.98	220.00	224.26	593,152	-2.24(-0.99%)
Jan 06, 2011	227.21	229.80	225.43	226.50	1,047,492	+5.50(+2.49%)
Jan 05, 2011	221.47	224.17	220.03	221.00	530,578	-1.37(-0.62%)
Jan 04, 2011	222.61	228.47	216.96	222.37	1,324,709	-1.26(-0.56%)

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.