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 (%)
Feb 28, 2014	562.25	573.16	559.49	565.21	676,568	+4.07(+0.73%)
Feb 27, 2014	551.64	562.00	551.64	561.14	305,782	+6.02(+1.08%)
Feb 26, 2014	557.06	563.48	550.13	555.12	550,455	+0.50(+0.09%)
Feb 25, 2014	557.05	560.44	553.35	554.62	336,556	+0.24(+0.04%)
Feb 24, 2014	550.66	556.60	549.49	554.38	279,451	+4.89(+0.89%)
Feb 21, 2014	551.38	555.20	548.57	549.49	408,433	-0.79(-0.14%)
Feb 20, 2014	551.11	554.95	548.51	550.28	305,715	-1.90(-0.34%)
Feb 19, 2014	553.82	560.85	551.06	552.18	417,518	-0.68(-0.12%)
Feb 18, 2014	551.17	556.39	550.39	552.86	303,700	-1.25(-0.23%)
Feb 14, 2014	552.00	554.11	554.11	554.11	330,000	-3.54(-0.63%)
Feb 13, 2014	539.61	561.51	539.00	557.65	532,963	+11.91(+2.18%)
Feb 12, 2014	548.95	551.76	539.61	545.74	485,224	+0.88(+0.16%)
Feb 11, 2014	548.28	551.80	544.02	544.86	410,905	-3.23(-0.59%)
Feb 10, 2014	552.48	552.48	543.00	548.09	344,168	-1.20(-0.22%)
Feb 07, 2014	543.28	550.55	540.06	549.29	495,822	+4.82(+0.89%)
Feb 06, 2014	542.61	554.85	542.05	544.47	449,336	+2.04(+0.38%)
Feb 05, 2014	538.81	544.49	531.00	542.43	498,306	+1.84(+0.34%)
Feb 04, 2014	546.46	546.74	536.46	540.59	556,795	-2.61(-0.48%)

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.