Indicators

Chipotle Mexican Grill (NY: CMG )

3,159.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	320.89	327.57	317.85	324.58	784,300	+0.42(+0.13%)
Jul 28, 2011	323.00	329.00	323.00	324.16	525,410	+1.42(+0.44%)
Jul 27, 2011	329.18	329.79	321.80	322.74	828,079	-8.66(-2.61%)
Jul 26, 2011	333.44	336.88	330.75	331.40	466,147	-3.06(-0.91%)
Jul 25, 2011	332.79	337.32	332.00	334.46	540,740	-1.06(-0.32%)
Jul 22, 2011	332.76	336.71	332.70	335.52	1,021,142	+7.30(+2.22%)
Jul 21, 2011	330.50	332.43	325.76	328.22	821,452	-1.80(-0.55%)
Jul 20, 2011	324.75	332.00	323.67	330.02	1,872,606	-3.69(-1.11%)
Jul 19, 2011	330.20	333.71	325.30	333.71	1,466,365	+5.72(+1.74%)
Jul 18, 2011	324.78	328.36	322.62	327.99	764,114	+3.39(+1.04%)
Jul 15, 2011	325.06	326.18	320.12	324.60	834,550	-0.03(-0.01%)
Jul 14, 2011	327.44	329.69	320.31	324.63	830,149	-0.55(-0.17%)
Jul 13, 2011	322.31	328.28	321.33	325.18	931,703	+5.47(+1.71%)
Jul 12, 2011	320.46	323.50	318.54	319.71	644,166	-0.98(-0.31%)
Jul 11, 2011	321.70	326.46	318.38	320.69	788,935	-4.61(-1.42%)
Jul 08, 2011	324.75	328.17	321.70	325.30	1,025,035	-3.19(-0.97%)
Jul 07, 2011	326.66	329.80	323.94	328.49	913,053	+3.55(+1.09%)
Jul 06, 2011	320.88	325.76	319.56	324.94	866,076	+3.49(+1.09%)
Jul 05, 2011	315.98	322.63	314.28	321.45	881,900	+5.73(+1.81%)

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.