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 27, 2009	53.16	55.42	53.00	54.63	0	+0.50(+0.92%)
Feb 26, 2009	56.23	57.26	53.75	54.13	564,283	-1.33(-2.40%)
Feb 25, 2009	56.49	56.99	54.95	55.46	807,361	-0.77(-1.37%)
Feb 24, 2009	55.21	57.38	54.97	56.23	761,474	+1.56(+2.85%)
Feb 23, 2009	56.07	56.71	54.30	54.67	877,840	-0.83(-1.50%)
Feb 20, 2009	52.70	55.90	52.41	55.50	921,201	+1.76(+3.28%)
Feb 19, 2009	55.31	56.00	53.44	53.74	456,685	-0.71(-1.30%)
Feb 18, 2009	53.49	54.65	52.43	54.45	599,109	+1.09(+2.04%)
Feb 17, 2009	54.88	54.94	52.85	53.36	657,480	-1.69(-3.07%)
Feb 13, 2009	53.47	55.36	52.43	55.05	946,575	+1.80(+3.38%)
Feb 12, 2009	50.71	53.97	49.34	53.25	3,271,578	+5.83(+12.29%)
Feb 11, 2009	48.17	49.06	46.88	47.42	1,420,607	-0.69(-1.43%)
Feb 10, 2009	49.91	51.49	47.68	48.11	1,139,578	-2.27(-4.51%)
Feb 09, 2009	51.42	51.65	49.82	50.38	479,752	-0.93(-1.81%)
Feb 06, 2009	51.11	53.53	50.78	51.31	629,467	-0.22(-0.43%)
Feb 05, 2009	48.99	51.89	48.87	51.53	562,989	+2.36(+4.80%)
Feb 04, 2009	49.11	50.98	48.99	49.17	604,845	+0.06(+0.12%)
Feb 03, 2009	48.35	49.85	47.96	49.11	557,704	+1.01(+2.10%)

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.