Indicators

Chipotle Mexican Grill (NY: CMG )

2,869.11 -38.86 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	455.76	469.67	451.33	452.97	1,534,645	-0.11(-0.02%)
Jan 28, 2016	446.98	455.98	443.30	453.08	1,016,201	+10.44(+2.36%)
Jan 27, 2016	448.50	454.49	442.25	442.64	1,313,845	-5.51(-1.23%)
Jan 26, 2016	442.00	449.90	440.01	448.15	764,366	+5.98(+1.35%)
Jan 25, 2016	447.92	448.92	431.52	442.17	1,574,437	-8.59(-1.91%)
Jan 22, 2016	466.22	466.25	446.70	450.76	1,430,310	-10.44(-2.26%)
Jan 21, 2016	469.79	475.59	461.00	461.20	1,198,067	-4.30(-0.92%)
Jan 20, 2016	462.75	472.79	451.09	465.50	1,787,248	-3.97(-0.85%)
Jan 19, 2016	478.36	478.37	456.10	469.47	2,255,798	-6.47(-1.36%)
Jan 15, 2016	441.15	475.94	475.94	475.94	3,307,700	+21.64(+4.76%)
Jan 14, 2016	447.00	463.51	436.50	454.30	3,766,353	+26.02(+6.08%)
Jan 13, 2016	407.80	432.30	406.65	428.28	3,552,142	+24.02(+5.94%)
Jan 12, 2016	415.50	420.50	399.14	404.26	1,658,260	-6.84(-1.66%)
Jan 11, 2016	416.65	419.92	406.35	411.10	1,462,498	-2.19(-0.53%)
Jan 08, 2016	419.84	426.29	411.74	413.29	1,297,183	-2.71(-0.65%)
Jan 07, 2016	415.08	425.19	411.61	416.00	1,889,743	-10.67(-2.50%)
Jan 06, 2016	437.94	447.00	423.00	426.67	3,645,873	-22.36(-4.98%)
Jan 05, 2016	450.00	456.00	446.80	449.03	2,160,932	+0.22(+0.05%)

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.