Indicators

Chipotle Mexican Grill (NY: CMG )

3,159.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	253.50	255.55	250.09	254.53	741,273	+3.01(+1.20%)
Oct 26, 2012	249.48	251.52	251.52	251.52	1,209,100	+3.51(+1.42%)
Oct 25, 2012	245.10	248.69	243.40	248.01	1,653,365	+5.19(+2.14%)
Oct 24, 2012	238.01	243.42	235.14	242.82	1,839,863	+6.58(+2.79%)
Oct 23, 2012	234.45	243.00	233.82	236.24	1,810,535	-6.76(-2.78%)
Oct 19, 2012	251.95	252.86	239.54	243.00	6,349,872	-42.93(-15.01%)
Oct 18, 2012	293.57	293.57	283.11	285.93	2,078,065	-4.07(-1.40%)
Oct 17, 2012	288.30	292.87	288.30	290.00	673,244	-1.90(-0.65%)
Oct 16, 2012	295.14	296.31	290.05	291.90	738,869	-3.24(-1.10%)
Oct 15, 2012	289.00	297.00	286.45	295.14	1,001,369	+4.67(+1.61%)
Oct 12, 2012	285.72	291.50	285.41	290.47	927,236	+4.11(+1.44%)
Oct 11, 2012	283.15	290.33	280.75	286.36	1,196,863	-0.26(-0.09%)
Oct 10, 2012	288.43	292.15	284.16	286.62	717,235	-0.12(-0.04%)
Oct 09, 2012	284.94	289.90	280.57	286.74	1,106,793	+0.18(+0.06%)
Oct 08, 2012	281.62	291.81	279.64	286.56	1,311,836	+5.63(+2.00%)
Oct 05, 2012	294.83	295.99	278.01	280.93	2,418,171	-13.08(-4.45%)
Oct 04, 2012	302.40	302.40	293.73	294.01	1,083,090	-6.66(-2.22%)
Oct 03, 2012	302.38	305.00	298.01	300.67	941,464	-2.29(-0.76%)
Oct 02, 2012	319.87	319.87	290.15	302.96	3,390,296	-13.17(-4.17%)

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.