Indicators

Chipotle Mexican Grill (NY: CMG )

3,159.60 -49.87 (-1.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	390.90	392.00	387.34	390.22	355,050	-1.74(-0.44%)
Feb 28, 2012	389.60	392.35	387.51	391.96	356,562	+3.07(+0.79%)
Feb 27, 2012	385.94	390.41	385.21	388.89	344,586	+1.47(+0.38%)
Feb 24, 2012	387.76	387.99	384.85	387.42	311,260	+0.62(+0.16%)
Feb 23, 2012	383.65	387.75	383.50	386.80	332,162	+1.85(+0.48%)
Feb 22, 2012	383.00	386.73	381.12	384.95	403,494	+1.37(+0.36%)
Feb 21, 2012	382.80	387.00	380.14	383.58	687,359	-1.12(-0.29%)
Feb 17, 2012	381.47	385.34	380.00	384.70	577,992	+2.66(+0.70%)
Feb 16, 2012	375.25	383.06	375.00	382.04	505,947	+6.31(+1.68%)
Feb 15, 2012	380.49	383.38	373.60	375.73	757,110	-3.21(-0.85%)
Feb 14, 2012	377.23	379.45	375.01	378.94	389,605	+1.49(+0.39%)
Feb 13, 2012	378.70	379.91	375.19	377.45	391,498	+1.00(+0.27%)
Feb 10, 2012	372.93	376.63	372.46	376.45	311,226	-0.04(-0.01%)
Feb 09, 2012	375.50	377.75	372.27	376.49	484,794	+2.47(+0.66%)
Feb 08, 2012	374.03	375.25	370.50	374.02	408,653	+0.00(+0.00%)
Feb 07, 2012	371.02	374.97	370.07	374.02	383,696	+2.39(+0.64%)
Feb 06, 2012	370.00	374.92	369.51	371.63	537,252	-0.56(-0.15%)
Feb 03, 2012	367.18	373.20	366.03	372.19	809,981	+9.37(+2.58%)
Feb 02, 2012	366.19	373.37	358.60	362.82	1,413,586	-7.59(-2.05%)

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.