Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	320.17	325.93	319.02	325.87	387,865	+5.28(+1.65%)
Mar 27, 2013	318.49	320.85	316.34	320.59	215,130	+2.09(+0.66%)
Mar 26, 2013	318.64	320.29	316.35	318.50	313,704	+1.73(+0.55%)
Mar 25, 2013	318.70	321.70	316.04	316.77	315,454	-1.46(-0.46%)
Mar 22, 2013	320.28	320.68	317.44	318.23	287,064	-1.19(-0.37%)
Mar 21, 2013	321.99	322.52	318.33	319.42	425,498	-3.00(-0.93%)
Mar 20, 2013	319.75	323.70	318.25	322.42	298,839	+5.19(+1.64%)
Mar 19, 2013	320.10	324.53	315.50	317.23	408,041	-2.92(-0.91%)
Mar 18, 2013	317.36	321.85	317.25	320.15	184,722	-1.20(-0.37%)
Mar 15, 2013	320.95	323.98	318.54	321.35	310,927	-1.31(-0.41%)
Mar 14, 2013	321.61	324.21	319.53	322.66	298,613	+0.28(+0.09%)
Mar 13, 2013	319.41	322.38	319.33	322.38	358,434	+3.93(+1.23%)
Mar 12, 2013	322.42	323.98	317.00	318.45	306,360	-3.97(-1.23%)
Mar 11, 2013	320.08	327.12	319.39	322.42	363,793	+0.58(+0.18%)
Mar 08, 2013	328.27	328.88	320.63	321.84	477,790	-5.66(-1.73%)
Mar 07, 2013	331.38	331.38	325.08	327.50	330,531	-1.50(-0.46%)
Mar 06, 2013	331.38	334.89	328.10	329.00	341,441	-0.24(-0.07%)
Mar 05, 2013	323.30	332.49	322.50	329.24	520,227	+7.48(+2.32%)
Mar 04, 2013	318.68	322.43	317.55	321.76	307,211	+2.02(+0.63%)

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.