Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,239.23 +6.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 338.98 347.94 336.05 336.12 1,014,938 -5.28(-1.55%)
Oct 28, 2011 341.30 344.98 338.33 341.40 496,830 -2.12(-0.62%)
Oct 27, 2011 341.25 345.92 335.02 343.52 747,745 +10.67(+3.21%)
Oct 26, 2011 338.96 339.50 330.02 332.85 746,989 -1.33(-0.40%)
Oct 25, 2011 339.59 343.00 334.03 334.18 878,781 -8.31(-2.43%)
Oct 24, 2011 334.00 342.98 332.40 342.49 1,117,296 +9.00(+2.70%)
Oct 21, 2011 320.07 333.50 318.41 333.49 2,661,667 +25.58(+8.31%)
Oct 20, 2011 308.97 312.29 306.06 307.91 1,231,835 -2.36(-0.76%)
Oct 19, 2011 319.47 319.99 309.17 310.27 758,259 -9.58(-3.00%)
Oct 18, 2011 320.50 321.06 310.28 319.85 584,730 +0.06(+0.02%)
Oct 17, 2011 319.60 324.32 317.09 319.79 613,893 -1.01(-0.31%)
Oct 14, 2011 320.00 321.66 314.72 320.80 698,925 +3.49(+1.10%)
Oct 13, 2011 311.36 318.98 311.36 317.31 688,316 +3.31(+1.05%)
Oct 12, 2011 313.47 318.06 311.00 314.00 828,576 +4.05(+1.31%)
Oct 11, 2011 305.02 315.00 305.01 309.95 682,652 +2.10(+0.68%)
Oct 10, 2011 298.77 311.84 298.50 307.85 741,547 +13.26(+4.50%)
Oct 07, 2011 296.98 298.56 290.54 294.59 994,954 -4.40(-1.47%)
Oct 06, 2011 294.47 299.88 291.26 298.99 1,549,419 -1.80(-0.60%)
Oct 05, 2011 300.92 302.36 292.00 300.79 1,038,912 -0.30(-0.10%)
Oct 04, 2011 290.00 302.96 285.39 301.09 1,365,713 +8.39(+2.87%)
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.