Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	315.85	316.49	307.09	307.83	1,196,353	-8.70(-2.75%)
Sep 28, 2017	315.00	317.08	312.11	316.53	611,968	+2.68(+0.85%)
Sep 27, 2017	320.40	322.72	311.07	313.85	1,292,880	-5.36(-1.68%)
Sep 26, 2017	320.91	326.45	318.40	319.21	807,871	-1.62(-0.50%)
Sep 25, 2017	313.10	323.88	313.10	320.83	1,239,589	+6.52(+2.07%)
Sep 22, 2017	313.00	317.34	312.09	314.31	931,280	+1.09(+0.35%)
Sep 21, 2017	312.40	314.29	310.89	313.22	850,535	+0.83(+0.27%)
Sep 20, 2017	303.16	312.66	302.23	312.39	1,680,579	+8.98(+2.96%)
Sep 19, 2017	302.66	304.76	295.11	303.41	1,733,370	+1.54(+0.51%)
Sep 18, 2017	313.91	313.91	301.01	301.87	1,497,385	-11.22(-3.58%)
Sep 15, 2017	310.00	314.67	308.61	313.09	1,377,786	+2.50(+0.80%)
Sep 14, 2017	311.00	311.56	308.04	310.59	695,552	-1.01(-0.32%)
Sep 13, 2017	309.00	317.47	306.21	311.60	1,285,910	+2.77(+0.90%)
Sep 12, 2017	305.35	309.89	304.21	308.83	835,980	+3.69(+1.21%)
Sep 11, 2017	302.00	308.20	301.75	305.14	1,339,124	+5.11(+1.70%)
Sep 08, 2017	308.44	309.70	299.00	300.03	2,091,102	-17.22(-5.43%)
Sep 07, 2017	318.45	319.40	314.16	317.25	974,903	-0.63(-0.20%)
Sep 06, 2017		318.25	309.33	317.88	1,250,636	+9.56(+3.10%)
Sep 05, 2017	319.30	319.89	305.55	308.32	2,069,666	-11.63(-3.63%)

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.