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 (%)
Nov 30, 2012 264.08 267.73 260.14 263.78 523,145 -3.02(-1.13%)
Nov 29, 2012 267.60 268.47 263.82 266.80 477,591 +0.29(+0.11%)
Nov 28, 2012 260.31 268.42 257.24 266.51 774,226 +4.92(+1.88%)
Nov 27, 2012 270.13 274.10 261.34 261.59 1,090,349 -9.08(-3.35%)
Nov 26, 2012 273.72 274.17 266.61 270.67 600,157 -3.67(-1.34%)
Nov 23, 2012 277.18 278.10 273.77 274.34 206,263 -1.12(-0.41%)
Nov 21, 2012 272.30 278.00 271.68 275.46 637,760 +7.00(+2.61%)
Nov 20, 2012 270.18 275.26 266.69 268.46 699,113 -1.80(-0.67%)
Nov 19, 2012 266.31 270.86 265.14 270.26 588,929 +7.50(+2.85%)
Nov 16, 2012 259.15 264.44 257.86 262.76 675,546 +2.46(+0.95%)
Nov 15, 2012 255.56 260.89 253.39 260.30 620,392 +3.76(+1.47%)
Nov 14, 2012 263.89 264.72 255.63 256.54 590,085 -5.59(-2.13%)
Nov 13, 2012 262.07 266.32 261.59 262.13 534,683 -1.43(-0.54%)
Nov 12, 2012 260.85 264.97 258.85 263.56 611,818 +4.04(+1.56%)
Nov 09, 2012 260.00 264.90 258.00 259.52 903,446 -1.84(-0.70%)
Nov 08, 2012 273.53 274.61 260.00 261.36 1,181,757 -11.50(-4.21%)
Nov 07, 2012 275.97 284.57 272.58 272.86 1,061,755 -6.83(-2.44%)
Nov 06, 2012 273.38 281.32 265.20 279.69 1,282,140 +14.49(+5.46%)
Nov 05, 2012 262.64 266.12 259.82 265.20 475,500 +2.88(+1.10%)
Nov 02, 2012 264.22 268.27 261.93 262.32 769,651 -0.93(-0.35%)
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.