Indicators

Chipotle Mexican Grill (NY: CMG )

2,942.33 +5.70 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	116.73	119.89	116.72	118.13	539,500	-1.13(-0.95%)
Sep 27, 2007	117.83	119.97	116.88	119.26	272,700	+2.17(+1.85%)
Sep 26, 2007	116.00	118.00	114.93	117.09	539,500	+2.44(+2.13%)
Sep 25, 2007	114.00	115.18	112.77	114.65	346,400	+0.16(+0.14%)
Sep 24, 2007	114.99	118.45	113.25	114.49	765,300	+0.59(+0.52%)
Sep 21, 2007	112.00	114.96	111.57	113.90	441,800	+3.06(+2.76%)
Sep 20, 2007	112.88	114.00	110.25	110.84	295,100	-2.04(-1.81%)
Sep 19, 2007	112.50	115.27	112.25	112.88	483,200	+1.08(+0.97%)
Sep 18, 2007	109.50	112.40	105.46	111.80	863,200	+3.17(+2.92%)
Sep 17, 2007	105.50	109.00	105.38	108.63	407,800	+2.89(+2.73%)
Sep 14, 2007	104.90	105.91	104.00	105.74	289,500	+0.16(+0.15%)
Sep 13, 2007	103.95	107.12	102.82	105.58	349,500	+2.07(+2.00%)
Sep 12, 2007	103.51	106.79	102.87	103.51	277,300	-0.12(-0.12%)
Sep 11, 2007	102.09	103.75	101.89	103.63	360,500	+3.09(+3.07%)
Sep 10, 2007	101.55	103.00	99.25	100.54	233,300	-1.15(-1.13%)
Sep 07, 2007	103.67	104.00	101.01	101.69	287,400	-3.57(-3.39%)
Sep 06, 2007	106.00	106.77	103.22	105.26	297,100	-0.49(-0.46%)
Sep 05, 2007	107.25	107.38	104.50	105.75	276,500	-2.00(-1.86%)

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.