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, 2020	734.50	774.84	702.95	773.58	1,505,800	+18.03(+2.39%)
Feb 27, 2020	811.48	815.73	750.73	755.55	1,349,225	-91.74(-10.83%)
Feb 26, 2020	855.38	868.79	842.52	847.29	570,922	-8.72(-1.02%)
Feb 25, 2020	890.00	891.91	851.44	856.01	735,841	-28.99(-3.28%)
Feb 24, 2020	897.42	900.05	883.93	885.00	661,714	-35.14(-3.82%)
Feb 21, 2020	926.35	929.76	915.86	920.14	302,500	-7.45(-0.80%)
Feb 20, 2020	926.05	940.28	916.75	927.59	362,334	-6.25(-0.67%)
Feb 19, 2020	934.02	938.88	931.09	933.84	318,203	+6.28(+0.68%)
Feb 18, 2020	924.09	934.00	922.32	927.56	369,065	+5.62(+0.61%)
Feb 14, 2020	912.94	923.50	908.58	921.94	366,800	+8.99(+0.98%)
Feb 13, 2020	898.60	914.98	898.01	912.95	422,233	+12.58(+1.40%)
Feb 12, 2020	890.64	901.49	887.28	900.37	395,855	+9.62(+1.08%)
Feb 11, 2020	893.00	899.00	890.12	890.75	334,043	+0.24(+0.03%)
Feb 10, 2020	861.31	891.44	859.60	890.51	511,191	+26.29(+3.04%)
Feb 07, 2020	858.46	865.88	850.00	864.22	573,600	+7.22(+0.84%)
Feb 06, 2020	858.18	863.53	846.92	857.00	689,515	+2.99(+0.35%)
Feb 05, 2020	892.00	893.02	851.36	854.01	1,032,843	-30.81(-3.48%)
Feb 04, 2020	876.01	890.17	873.64	884.82	979,562	+17.49(+2.02%)

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.