Indicators

Chipotle Mexican Grill (NY: CMG )

3,155.38 +13.39 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	428.69	430.53	422.70	423.99	783,723	-6.56(-1.52%)
Jul 28, 2016	425.56	432.77	421.27	430.55	844,508	+4.49(+1.05%)
Jul 27, 2016	431.90	434.71	425.64	426.06	696,170	-4.79(-1.11%)
Jul 26, 2016	431.95	439.24	429.85	430.85	1,102,429	-10.67(-2.42%)
Jul 25, 2016	443.00	443.50	435.18	441.52	1,481,380	-0.96(-0.22%)
Jul 22, 2016	414.65	444.13	412.19	442.48	4,167,945	+24.41(+5.84%)
Jul 21, 2016	419.68	420.16	412.42	418.07	2,134,890	-1.61(-0.38%)
Jul 20, 2016	415.24	420.62	414.09	419.68	846,490	+4.37(+1.05%)
Jul 19, 2016	413.91	419.65	413.00	415.31	908,542	+6.41(+1.57%)
Jul 18, 2016	404.92	410.90	402.26	408.90	750,679	+4.04(+1.00%)
Jul 15, 2016	409.63	411.94	404.10	404.86	1,579,949	-13.12(-3.14%)
Jul 14, 2016	420.94	422.18	412.00	417.98	1,165,582	+1.35(+0.32%)
Jul 13, 2016	411.40	421.97	411.00	416.63	1,420,641	+8.29(+2.03%)
Jul 12, 2016	405.38	410.66	401.13	408.34	709,326	+5.16(+1.28%)
Jul 11, 2016	407.01	413.00	402.09	403.18	1,009,536	+3.47(+0.87%)
Jul 08, 2016	393.00	404.09	390.78	399.71	1,070,873	+8.93(+2.29%)
Jul 07, 2016	393.99	395.56	386.10	390.78	1,747,527	-10.27(-2.56%)
Jul 06, 2016	393.85	402.06	393.85	401.05	786,022	+4.67(+1.18%)
Jul 05, 2016	395.00	399.30	391.01	396.38	889,114	+2.47(+0.63%)

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.