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, 2013	315.65	319.88	313.60	316.79	306,386	+0.58(+0.18%)
Feb 27, 2013	312.48	318.71	311.96	316.21	330,537	+4.40(+1.41%)
Feb 26, 2013	312.72	316.66	309.02	311.81	415,128	-3.70(-1.17%)
Feb 22, 2013	310.77	315.71	310.50	315.51	600,207	+7.38(+2.40%)
Feb 21, 2013	307.17	313.73	307.17	308.13	639,141	-1.36(-0.44%)
Feb 20, 2013	312.81	315.09	308.00	309.49	588,188	-3.56(-1.14%)
Feb 19, 2013	314.40	317.58	311.32	313.05	530,537	-1.14(-0.36%)
Feb 15, 2013	319.03	319.03	310.78	314.19	678,216	-3.53(-1.11%)
Feb 14, 2013	316.28	319.08	314.44	317.72	483,832	+0.71(+0.22%)
Feb 13, 2013	321.63	322.48	316.16	317.01	605,608	-5.50(-1.71%)
Feb 12, 2013	322.39	326.99	322.05	322.51	353,599	-1.05(-0.32%)
Feb 11, 2013	320.97	325.64	320.11	323.56	453,220	+2.84(+0.89%)
Feb 08, 2013	316.77	321.49	316.73	320.72	403,264	+2.27(+0.71%)
Feb 07, 2013	321.46	322.79	314.44	318.45	793,386	-4.01(-1.24%)
Feb 06, 2013	305.00	324.72	304.00	322.46	1,938,579	+12.27(+3.96%)
Feb 04, 2013	311.07	313.54	309.55	310.19	628,478	-2.52(-0.81%)

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.