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, 2011	250.85	252.73	243.64	245.00	710,517	-3.36(-1.35%)
Feb 25, 2011	247.00	255.00	246.29	248.36	836,084	+3.06(+1.25%)
Feb 24, 2011	242.50	246.98	238.14	245.30	1,014,748	+1.11(+0.45%)
Feb 23, 2011	251.06	251.88	235.00	244.19	1,648,623	-7.71(-3.06%)
Feb 22, 2011	256.27	259.55	251.17	251.90	893,148	-8.25(-3.17%)
Feb 18, 2011	265.73	266.81	258.78	260.15	1,234,531	-5.39(-2.03%)
Feb 17, 2011	264.43	268.00	262.84	265.54	789,412	+1.53(+0.58%)
Feb 16, 2011	267.51	270.51	262.45	264.01	1,333,629	-1.57(-0.59%)
Feb 15, 2011	270.80	273.27	264.40	265.58	1,228,383	-7.37(-2.70%)
Feb 14, 2011	269.42	275.00	265.90	272.95	1,430,201	+4.22(+1.57%)
Feb 11, 2011	248.91	274.85	243.36	268.73	7,357,229	+12.10(+4.71%)
Feb 10, 2011	253.45	258.42	252.28	256.63	2,070,401	+4.12(+1.63%)
Feb 09, 2011	247.60	256.90	247.02	252.51	1,152,951	+5.25(+2.12%)
Feb 08, 2011	244.50	248.69	243.30	247.26	886,578	-0.29(-0.12%)
Feb 07, 2011	248.27	251.75	245.11	247.55	912,767	+1.24(+0.50%)
Feb 04, 2011	240.41	251.69	239.55	246.31	1,712,334	+7.09(+2.96%)
Feb 03, 2011	228.35	240.00	228.35	239.22	1,119,866	+10.32(+4.51%)
Feb 02, 2011	221.62	229.25	220.10	228.90	689,451	+7.00(+3.15%)

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.