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 (%)
Jun 28, 2019	723.17	732.88	720.57	732.88	487,300	+8.76(+1.21%)
Jun 27, 2019	730.30	730.30	720.70	724.12	409,001	-3.37(-0.46%)
Jun 26, 2019	735.10	737.83	723.53	727.49	288,194	-5.73(-0.78%)
Jun 25, 2019	733.94	739.96	727.74	733.22	460,987	+9.09(+1.26%)
Jun 24, 2019	726.77	731.00	720.32	724.13	378,549	-2.72(-0.37%)
Jun 21, 2019	739.66	739.66	726.85	726.85	363,100	-11.95(-1.62%)
Jun 20, 2019	742.00	742.64	732.73	738.80	366,641	+2.45(+0.33%)
Jun 19, 2019	732.19	737.16	723.06	736.35	313,845	+3.81(+0.52%)
Jun 18, 2019	733.75	740.00	724.30	732.54	384,305	+0.89(+0.12%)
Jun 17, 2019	743.00	749.23	730.01	731.65	358,349	-8.94(-1.21%)
Jun 14, 2019	733.88	742.27	730.61	740.59	380,900	+8.30(+1.13%)
Jun 13, 2019	741.84	749.24	728.66	732.29	417,833	-5.45(-0.74%)
Jun 12, 2019	734.81	743.43	732.22	737.74	450,929	+8.50(+1.17%)
Jun 11, 2019	720.51	730.41	718.01	729.24	476,791	+8.72(+1.21%)
Jun 10, 2019	716.70	730.00	714.85	720.52	541,020	+10.65(+1.50%)
Jun 07, 2019	698.00	714.42	697.85	709.87	595,900	+17.69(+2.56%)
Jun 06, 2019	683.15	694.00	677.43	692.18	591,950	+12.70(+1.87%)
Jun 05, 2019	663.50	679.48	663.32	679.48	678,467	+17.30(+2.61%)
Jun 04, 2019	649.07	665.39	647.95	662.18	842,362	+20.52(+3.20%)

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.