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

Chipotle Mexican Grill (NY: CMG )

3,159.60 -49.87 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2012 291.63 294.99 289.14 292.33 658,237 +1.20(+0.41%)
Jul 30, 2012 296.28 298.79 290.03 291.13 926,286 -4.95(-1.67%)
Jul 27, 2012 290.75 297.12 287.03 296.08 1,311,835 +6.22(+2.15%)
Jul 26, 2012 300.00 302.87 289.64 289.86 1,145,097 -6.62(-2.23%)
Jul 25, 2012 297.54 300.55 294.88 296.48 932,656 +2.17(+0.74%)
Jul 24, 2012 302.44 304.78 292.33 294.31 1,925,407 -11.70(-3.82%)
Jul 23, 2012 308.11 312.83 301.10 306.01 1,813,317 -10.97(-3.46%)
Jul 20, 2012 328.45 335.80 307.20 316.98 9,797,969 -86.88(-21.51%)
Jul 19, 2012 397.24 404.59 396.98 403.86 1,295,507 +5.80(+1.46%)
Jul 18, 2012 396.56 399.44 393.03 398.06 381,616 -0.85(-0.21%)
Jul 17, 2012 400.00 402.00 394.11 398.91 630,545 +4.57(+1.16%)
Jul 16, 2012 390.44 398.54 390.44 394.34 571,099 +1.97(+0.50%)
Jul 13, 2012 383.34 394.16 382.86 392.37 780,091 +8.84(+2.30%)
Jul 12, 2012 378.02 384.77 377.19 383.53 512,187 +3.06(+0.80%)
Jul 11, 2012 380.58 382.61 375.38 380.47 423,134 +0.58(+0.15%)
Jul 10, 2012 388.59 391.00 378.17 379.89 652,295 -6.81(-1.76%)
Jul 09, 2012 382.14 392.66 381.99 386.70 747,342 +3.21(+0.84%)
Jul 06, 2012 378.69 384.50 378.50 383.49 417,724 +0.63(+0.16%)
Jul 05, 2012 379.00 386.69 379.00 382.86 453,411 +2.49(+0.65%)
Jul 03, 2012 381.90 382.85 378.04 380.37 311,900 -3.09(-0.81%)
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.