Indicators

Chipotle Mexican Grill (NY: CMG )

3,232.97 +49.72 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	305.24	308.55	304.25	308.19	606,198	+3.73(+1.23%)
Jun 29, 2011	306.50	308.93	303.19	304.46	661,307	-0.26(-0.09%)
Jun 28, 2011	302.50	305.30	300.33	304.72	825,799	+3.26(+1.08%)
Jun 27, 2011	293.26	302.72	291.08	301.46	1,176,752	+8.21(+2.80%)
Jun 24, 2011	292.38	297.00	290.51	293.25	1,088,090	+2.47(+0.85%)
Jun 23, 2011	281.65	291.55	280.80	290.78	1,016,308	+6.32(+2.22%)
Jun 22, 2011	285.12	289.82	284.42	284.46	545,932	-0.79(-0.28%)
Jun 21, 2011	277.16	285.90	277.04	285.25	838,617	+9.20(+3.33%)
Jun 20, 2011	274.96	277.25	274.96	276.05	629,113	+7.08(+2.63%)
Jun 17, 2011	274.00	275.44	268.87	268.97	940,750	-2.84(-1.04%)
Jun 16, 2011	277.30	277.30	269.42	271.81	788,864	-5.49(-1.98%)
Jun 15, 2011	274.75	278.78	273.07	277.30	669,097	+0.53(+0.19%)
Jun 14, 2011	273.81	277.94	272.45	276.77	530,745	+5.87(+2.17%)
Jun 13, 2011	271.99	275.64	268.09	270.90	627,079	-0.97(-0.36%)
Jun 10, 2011	277.31	279.02	271.30	271.87	766,812	-6.00(-2.16%)
Jun 09, 2011	276.90	279.06	273.62	277.87	446,322	+0.76(+0.27%)
Jun 08, 2011	279.82	283.92	276.12	277.11	655,280	-4.19(-1.49%)
Jun 07, 2011	282.01	284.74	280.24	281.30	405,997	+0.56(+0.20%)
Jun 06, 2011	285.01	290.19	280.26	280.74	673,884	-5.77(-2.01%)

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.