Indicators

Chipotle Mexican Grill (NY: CMG )

3,138.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	49.80	52.90	49.57	52.50	1,215,900	+2.37(+4.73%)
Jul 28, 2006	51.05	52.38	49.79	50.13	532,600	-0.81(-1.59%)
Jul 27, 2006	52.35	52.90	50.33	50.94	296,800	-1.41(-2.69%)
Jul 26, 2006	52.50	52.75	51.57	52.35	356,200	-0.40(-0.76%)
Jul 25, 2006	50.35	53.47	50.35	52.75	423,400	+2.15(+4.25%)
Jul 24, 2006	49.38	51.67	49.38	50.60	365,800	+1.23(+2.49%)
Jul 21, 2006	51.13	51.20	48.70	49.37	661,900	-1.76(-3.44%)
Jul 20, 2006	53.96	53.97	50.15	51.13	812,700	-2.83(-5.24%)
Jul 19, 2006	53.90	55.40	53.15	53.96	319,000	+0.06(+0.11%)
Jul 18, 2006	56.00	56.49	53.00	53.90	575,300	-1.60(-2.88%)
Jul 17, 2006	54.00	55.95	53.80	55.50	258,800	+1.39(+2.57%)
Jul 14, 2006	55.01	55.16	53.21	54.11	202,600	-0.90(-1.64%)
Jul 13, 2006	54.00	55.45	52.50	55.01	453,500	+0.71(+1.31%)
Jul 12, 2006	54.80	55.35	54.01	54.30	133,200	-0.88(-1.59%)
Jul 11, 2006	53.70	55.42	51.93	55.18	454,600	+1.59(+2.97%)
Jul 10, 2006	56.01	56.38	52.80	53.59	573,400	-2.41(-4.30%)
Jul 07, 2006	59.16	59.16	55.79	56.00	525,500	-3.06(-5.18%)
Jul 06, 2006	59.36	59.80	58.40	59.06	329,100	-0.29(-0.49%)
Jul 05, 2006	60.39	60.65	58.64	59.35	416,400	-1.04(-1.72%)

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.