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 (%)
Dec 31, 2007	151.96	155.49	146.43	147.07	499,091	-4.81(-3.17%)
Dec 28, 2007	151.38	152.99	150.48	151.88	293,418	+1.25(+0.83%)
Dec 27, 2007	152.36	154.95	148.51	150.63	508,449	-1.73(-1.14%)
Dec 26, 2007	148.44	153.90	146.99	152.36	480,430	+3.91(+2.63%)
Dec 24, 2007	147.00	150.00	146.60	148.45	307,071	+1.85(+1.26%)
Dec 21, 2007	144.82	146.60	141.76	146.60	970,175	+3.01(+2.10%)
Dec 20, 2007	140.01	143.59	138.82	143.59	545,700	+3.14(+2.24%)
Dec 19, 2007	146.14	146.14	139.79	140.45	629,665	-5.01(-3.44%)
Dec 18, 2007	136.41	145.96	136.07	145.46	656,768	+10.03(+7.41%)
Dec 17, 2007	140.44	141.34	135.30	135.43	465,950	-5.96(-4.22%)
Dec 14, 2007	143.99	143.99	140.29	141.39	419,525	-3.01(-2.08%)
Dec 13, 2007	142.19	144.40	139.55	144.40	697,725	-0.77(-0.53%)
Dec 12, 2007	147.88	148.90	142.50	145.17	435,384	+0.32(+0.22%)
Dec 11, 2007	150.72	150.72	143.63	144.85	497,148	-5.20(-3.47%)
Dec 10, 2007	146.73	152.00	146.73	150.05	685,758	+4.01(+2.75%)
Dec 07, 2007	149.18	151.51	144.59	146.04	464,239	-3.11(-2.09%)
Dec 06, 2007	138.88	149.54	138.01	149.15	830,021	+10.36(+7.46%)
Dec 05, 2007	139.53	140.46	136.17	138.79	515,952	+1.28(+0.93%)
Dec 04, 2007	131.52	138.61	131.52	137.51	587,700	+4.58(+3.45%)

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.