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 (%)
Mar 31, 2009	65.50	68.30	64.84	66.38	418,422	+1.65(+2.55%)
Mar 30, 2009	66.80	67.29	63.10	64.73	394,054	-6.02(-8.51%)
Mar 26, 2009	65.58	70.75	65.58	70.75	791,662	+5.29(+8.08%)
Mar 25, 2009	65.25	67.49	61.98	65.46	394,334	+0.96(+1.49%)
Mar 24, 2009	63.01	67.12	63.01	64.50	540,851	+0.67(+1.05%)
Mar 23, 2009	61.88	63.83	61.88	63.83	395,275	+2.72(+4.45%)
Mar 20, 2009	62.48	62.68	60.39	61.11	342,543	-1.23(-1.97%)
Mar 19, 2009	63.60	63.71	62.08	62.34	652,728	-1.38(-2.17%)
Mar 18, 2009	59.69	65.00	59.20	63.72	950,590	+4.52(+7.64%)
Mar 17, 2009	56.45	60.00	56.15	59.20	518,769	+3.07(+5.47%)
Mar 16, 2009	56.80	57.80	55.76	56.13	426,121	-0.37(-0.65%)
Mar 13, 2009	56.34	56.61	54.50	56.50	0	+1.35(+2.45%)
Mar 12, 2009	52.85	55.89	52.02	55.15	494,089	+2.30(+4.35%)
Mar 11, 2009	52.64	54.71	51.79	52.85	436,463	+0.60(+1.15%)
Mar 10, 2009	49.76	52.92	49.76	52.25	642,025	+3.18(+6.48%)
Mar 09, 2009	48.61	51.05	48.47	49.07	369,149	-0.12(-0.24%)
Mar 06, 2009	50.27	50.27	47.89	49.19	0	-1.19(-2.36%)
Mar 05, 2009	50.00	51.08	49.30	50.38	451,453	-0.37(-0.73%)
Mar 04, 2009	51.25	52.35	50.00	50.75	370,065	-1.85(-3.52%)

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.