Indicators

Chipotle Mexican Grill (NY: CMG )

3,159.60 -49.87 (-1.55%)

Official Closing 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 (%)
Feb 28, 2018	320.20	325.69	318.27	318.41	912,634	-0.74(-0.23%)
Feb 27, 2018	318.86	330.14	317.31	319.15	1,749,579	+7.26(+2.33%)
Feb 26, 2018	316.49	318.74	311.31	311.89	910,706	-3.93(-1.24%)
Feb 23, 2018	316.55	317.44	309.17	315.82	955,338	+1.91(+0.61%)
Feb 22, 2018			311.67	313.91	1,287,468	-7.05(-2.20%)
Feb 21, 2018	318.00	324.44	316.75	320.96	1,902,370	+3.39(+1.07%)
Feb 20, 2018	304.47	322.25	300.00	317.57	2,740,420	+11.94(+3.91%)
Feb 16, 2018		305.63	305.63	305.63	0	+18.98(+6.62%)
Feb 15, 2018	291.99	291.99	286.16	286.65	1,208,515	-3.26(-1.12%)
Feb 14, 2018	281.50	292.06	281.00	289.91	5,382,383	+38.58(+15.35%)
Feb 13, 2018	254.13	257.96	250.62	251.33	1,477,401	-3.12(-1.23%)
Feb 12, 2018	257.00	259.16	249.31	254.45	1,953,456	-1.01(-0.40%)
Feb 09, 2018	266.79	267.34	247.51	255.46	3,064,613	-10.55(-3.97%)
Feb 08, 2018	270.17	270.94	265.00	266.01	1,890,147	-6.20(-2.28%)
Feb 07, 2018	273.64	279.70	268.04	272.21	4,777,164	-32.12(-10.55%)
Feb 06, 2018	296.80	305.46	293.77	304.33	2,045,907	+0.95(+0.31%)
Feb 05, 2018	310.88	313.97	299.17	303.38	1,346,991	-8.26(-2.65%)
Feb 02, 2018	313.81	317.50	310.85	311.64	951,975	-3.08(-0.98%)

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.