Indicators

Chipotle Mexican Grill (NY: CMG )

3,159.60 -49.87 (-1.55%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	418.47	419.39	412.78	414.15	325,228	-5.26(-1.25%)
Apr 27, 2012	415.00	421.00	412.25	419.41	540,199	+4.67(+1.13%)
Apr 26, 2012	412.18	418.49	410.03	414.74	591,764	+1.75(+0.42%)
Apr 25, 2012	405.50	413.65	405.03	412.99	583,179	+10.13(+2.51%)
Apr 24, 2012	411.96	414.00	401.03	402.86	1,207,415	-14.38(-3.45%)
Apr 23, 2012	413.90	417.66	406.38	417.24	1,340,713	-2.02(-0.48%)
Apr 20, 2012	429.48	433.30	416.01	419.26	2,031,289	-11.52(-2.67%)
Apr 19, 2012	439.23	439.42	428.26	430.78	837,453	-7.33(-1.67%)
Apr 18, 2012	432.25	440.93	431.99	438.11	500,748	+5.68(+1.31%)
Apr 17, 2012	434.95	434.95	429.04	432.43	627,234	+0.31(+0.07%)
Apr 16, 2012	439.47	441.78	428.76	432.12	832,349	-8.28(-1.88%)
Apr 13, 2012	433.80	442.40	429.02	440.40	948,535	+7.18(+1.66%)
Apr 12, 2012	423.97	433.53	423.11	433.22	807,885	+10.56(+2.50%)
Apr 11, 2012	421.40	426.66	421.00	422.66	697,994	+6.04(+1.45%)
Apr 10, 2012	425.08	428.95	414.59	416.62	749,762	-9.69(-2.27%)
Apr 09, 2012	420.50	427.13	420.50	426.31	461,533	+1.33(+0.31%)
Apr 05, 2012	415.09	424.99	414.97	424.98	539,322	+7.94(+1.90%)
Apr 04, 2012	419.23	420.91	411.12	417.04	678,854	-5.22(-1.24%)
Apr 03, 2012	417.58	422.43	417.58	422.26	482,740	+3.86(+0.92%)

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.