Indicators

Chipotle Mexican Grill (NY: CMG )

3,176.22 -33.25 (-1.04%)

Streaming Delayed Price Updated: 2:25 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	419.53	425.58	417.67	418.74	496,656	-2.93(-0.69%)
Feb 27, 2017	421.71	424.23	419.31	421.67	545,109	+0.77(+0.18%)
Feb 24, 2017	419.47	421.39	411.62	420.90	942,294	-1.48(-0.35%)
Feb 23, 2017	427.14	429.87	420.71	422.38	573,576	-5.23(-1.22%)
Feb 22, 2017	432.00	434.37	426.99	427.61	666,021	-4.75(-1.10%)
Feb 21, 2017	429.00	434.69	428.90	432.36	911,527	+4.75(+1.11%)
Feb 17, 2017		427.61	427.61	427.61	0	+2.85(+0.67%)
Feb 16, 2017	423.36	426.54	421.33	424.76	559,918	+1.42(+0.34%)
Feb 15, 2017	420.05	425.59	419.01	423.34	822,243	+3.80(+0.91%)
Feb 14, 2017	414.15	420.98	413.51	419.54	640,046	+5.40(+1.30%)
Feb 13, 2017	415.72	419.47	413.55	414.14	586,649	+0.78(+0.19%)
Feb 10, 2017	416.26	420.76	412.77	413.36	880,002	-1.95(-0.47%)
Feb 09, 2017	404.35	417.51	403.63	415.31	1,292,787	+12.37(+3.07%)
Feb 08, 2017	400.50	408.23	398.69	402.94	1,075,651	+4.30(+1.08%)
Feb 07, 2017	396.25	401.49	395.72	398.64	1,270,241	+3.05(+0.77%)
Feb 06, 2017	398.81	402.00	395.08	395.59	1,498,528	-8.49(-2.10%)
Feb 03, 2017	430.94	434.58	402.89	404.08	3,573,867	-19.22(-4.54%)
Feb 02, 2017	420.00	427.67	413.67	423.30	1,313,685	+3.07(+0.73%)

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.