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, 2015	670.50	673.59	664.97	664.97	441,101	-5.32(-0.79%)
Feb 26, 2015	675.00	678.89	669.14	670.29	281,932	-5.23(-0.77%)
Feb 25, 2015	670.30	678.94	669.34	675.52	378,761	+7.61(+1.14%)
Feb 24, 2015	670.15	673.22	666.52	667.91	235,640	-3.26(-0.49%)
Feb 23, 2015	673.47	679.72	670.00	671.17	215,912	-2.83(-0.42%)
Feb 20, 2015	670.59	674.68	669.38	674.00	266,295	+0.72(+0.11%)
Feb 19, 2015	674.60	682.52	672.24	673.28	295,810	-1.29(-0.19%)
Feb 18, 2015	669.96	674.95	669.00	674.57	297,038	+3.64(+0.54%)
Feb 17, 2015	674.46	677.67	669.30	670.93	280,725	-3.96(-0.59%)
Feb 13, 2015	671.67	674.89	674.89	674.89	377,400	+4.60(+0.69%)
Feb 12, 2015	671.08	672.24	665.26	670.29	288,685	+0.65(+0.10%)
Feb 11, 2015	666.36	676.75	664.00	669.64	528,792	+4.61(+0.69%)
Feb 10, 2015	652.00	666.25	648.93	665.03	733,807	+17.02(+2.63%)
Feb 09, 2015	655.78	658.07	647.28	648.01	645,840	-11.91(-1.80%)
Feb 06, 2015	677.00	677.89	657.98	659.92	870,189	-10.99(-1.64%)
Feb 05, 2015	679.80	679.99	670.03	670.91	829,908	-5.09(-0.75%)
Feb 04, 2015	680.28	686.72	667.15	676.00	2,471,845	-50.63(-6.97%)
Feb 03, 2015	716.50	726.63	710.00	726.63	1,345,487	+14.08(+1.98%)

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.