Indicators

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.236	9.246	9.073	9.090	46,645,000	-0.22(-2.34%)
Sep 27, 2018	9.381	9.480	9.287	9.308	22,034,750	-0.05(-0.54%)
Sep 26, 2018	9.346	9.430	9.259	9.358	27,396,500	+0.05(+0.49%)
Sep 25, 2018	9.362	9.378	9.272	9.312	17,716,700	-0.01(-0.06%)
Sep 24, 2018	9.302	9.347	9.162	9.318	31,012,550	-0.03(-0.32%)
Sep 21, 2018	9.610	9.618	9.304	9.347	49,735,000	-0.25(-2.65%)
Sep 20, 2018	9.846	9.938	9.546	9.602	32,701,200	-0.21(-2.14%)
Sep 19, 2018	9.822	9.859	9.777	9.812	19,316,350	-0.02(-0.18%)
Sep 18, 2018	9.753	9.876	9.753	9.830	21,939,400	+0.06(+0.65%)
Sep 17, 2018	9.832	9.832	9.640	9.766	31,670,650	-0.06(-0.66%)
Sep 14, 2018	9.945	9.945	9.770	9.831	25,315,000	-0.09(-0.88%)
Sep 13, 2018	9.896	9.957	9.838	9.919	21,932,650	+0.02(+0.24%)
Sep 12, 2018	9.763	9.917	9.691	9.895	25,676,050	+0.13(+1.34%)
Sep 11, 2018	9.782	9.871	9.747	9.765	20,317,600	-0.02(-0.18%)
Sep 10, 2018	9.656	9.809	9.557	9.782	39,063,800	+0.14(+1.47%)
Sep 07, 2018	9.495	9.666	9.363	9.641	39,010,000	+0.02(+0.20%)
Sep 06, 2018	9.590	9.649	9.525	9.621	39,844,052	+0.06(+0.66%)
Sep 05, 2018	9.582	9.630	9.466	9.558	35,526,452	+0.01(+0.08%)

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.