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 26, 2010	104.10	105.72	103.50	104.71	309,463	+0.89(+0.86%)
Feb 25, 2010	103.69	104.36	102.93	103.82	217,190	-1.02(-0.97%)
Feb 24, 2010	103.68	105.29	103.54	104.84	249,339	+1.20(+1.16%)
Feb 23, 2010	103.94	104.60	102.88	103.64	307,441	-0.29(-0.28%)
Feb 22, 2010	105.00	105.00	103.00	103.93	363,189	-1.06(-1.01%)
Feb 19, 2010	103.56	105.46	103.56	104.99	330,224	+1.01(+0.97%)
Feb 18, 2010	104.10	105.00	103.55	103.98	284,858	-0.48(-0.46%)
Feb 17, 2010	103.80	104.70	103.49	104.46	362,785	+0.67(+0.65%)
Feb 16, 2010	105.72	106.49	103.17	103.79	604,466	-1.08(-1.03%)
Feb 12, 2010	98.63	104.87	104.87	104.87	2,192,200	+3.75(+3.71%)
Feb 11, 2010	99.50	101.48	98.39	101.12	952,125	+1.61(+1.62%)
Feb 10, 2010	100.74	101.81	99.45	99.51	390,948	-1.14(-1.13%)
Feb 09, 2010	100.54	100.88	99.17	100.65	551,784	+0.73(+0.73%)
Feb 08, 2010	95.55	100.86	95.17	99.92	969,965	+4.72(+4.96%)
Feb 05, 2010	98.11	98.68	93.81	95.20	793,178	-3.31(-3.36%)
Feb 04, 2010	100.00	100.00	97.90	98.51	570,696	-1.87(-1.86%)
Feb 03, 2010	100.65	101.13	100.01	100.38	223,018	-0.47(-0.47%)
Feb 02, 2010	100.38	101.40	99.32	100.85	483,764	+0.47(+0.47%)

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.