Indicators

Chipotle Mexican Grill (NY: CMG )

3,159.60 -49.87 (-1.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	821.43	825.60	812.74	813.92	271,300	-2.83(-0.35%)
Nov 27, 2019	817.13	821.98	810.73	816.75	348,300	+0.91(+0.11%)
Nov 26, 2019	799.05	816.43	799.00	815.84	677,390	+29.33(+3.73%)
Nov 25, 2019	774.81	787.72	774.81	786.51	341,964	+13.90(+1.80%)
Nov 22, 2019	773.12	777.86	770.39	772.61	220,600	-0.85(-0.11%)
Nov 21, 2019	776.84	781.72	770.26	773.46	308,767	-2.48(-0.32%)
Nov 20, 2019	767.13	778.65	767.13	775.94	347,696	+9.16(+1.19%)
Nov 19, 2019	771.05	775.16	763.93	766.78	348,528	-4.53(-0.59%)
Nov 18, 2019	756.50	774.87	755.29	771.31	401,073	+16.65(+2.21%)
Nov 15, 2019	749.30	754.85	746.73	754.66	340,200	+5.46(+0.73%)
Nov 14, 2019	755.00	755.84	743.61	749.20	427,675	-4.10(-0.54%)
Nov 13, 2019	754.12	757.51	747.21	753.30	464,297	-3.97(-0.52%)
Nov 12, 2019	757.99	764.79	755.06	757.27	668,048	+13.90(+1.87%)
Nov 11, 2019	728.69	745.87	728.00	743.37	585,607	+11.75(+1.61%)
Nov 08, 2019	736.00	744.65	730.50	731.62	534,800	-5.72(-0.78%)
Nov 07, 2019	745.00	746.58	734.11	737.34	479,825	-6.97(-0.94%)
Nov 06, 2019	742.33	750.74	740.79	744.31	383,592	+3.55(+0.48%)
Nov 05, 2019	750.00	751.61	733.52	740.76	830,931	-11.01(-1.46%)
Nov 04, 2019	768.00	771.16	747.51	751.77	755,572	-16.86(-2.19%)

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.