Indicators

Chipotle Mexican Grill (NY: CMG )

2,902.96 -39.37 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	368.39	369.72	365.52	367.29	350,739	-0.40(-0.11%)
Jan 30, 2012	364.90	368.25	364.10	367.69	288,021	+0.93(+0.25%)
Jan 27, 2012	364.05	368.36	362.31	366.76	279,840	+0.95(+0.26%)
Jan 26, 2012	364.12	370.35	363.02	365.81	491,187	+2.67(+0.74%)
Jan 25, 2012	359.89	364.85	359.00	363.14	491,209	+2.54(+0.70%)
Jan 24, 2012	358.40	361.10	357.02	360.60	373,301	+0.14(+0.04%)
Jan 23, 2012	356.84	363.32	356.37	360.46	480,502	+4.07(+1.14%)
Jan 20, 2012	356.60	358.55	354.10	356.39	383,349	-1.70(-0.47%)
Jan 19, 2012	356.71	359.48	355.54	358.09	331,859	+1.27(+0.36%)
Jan 18, 2012	354.20	357.75	351.90	356.82	323,871	+3.44(+0.97%)
Jan 17, 2012	356.84	357.75	353.16	353.38	351,281	-1.24(-0.35%)
Jan 13, 2012	350.26	355.00	350.00	354.62	697,501	+7.00(+2.01%)
Jan 12, 2012	347.61	348.51	343.80	347.62	384,830	+0.02(+0.01%)
Jan 11, 2012	340.00	347.92	338.24	347.60	573,863	+6.48(+1.90%)
Jan 10, 2012	343.82	344.34	336.55	341.12	503,525	+1.38(+0.41%)
Jan 09, 2012	349.00	349.49	336.29	339.74	748,550	-9.21(-2.64%)
Jan 06, 2012	348.88	352.63	347.35	348.95	370,616	-1.53(-0.44%)
Jan 05, 2012	346.88	351.98	342.57	350.48	672,208	+1.73(+0.50%)

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.