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 28, 2018	461.80	462.31	453.67	454.52	932,900	-10.88(-2.34%)
Sep 27, 2018	469.04	473.98	464.35	465.40	440,695	-2.51(-0.54%)
Sep 26, 2018	467.30	471.50	462.97	467.91	547,930	+2.29(+0.49%)
Sep 25, 2018	468.09	468.90	463.59	465.62	354,334	-0.27(-0.06%)
Sep 24, 2018	465.11	467.35	458.08	465.89	620,251	-1.48(-0.32%)
Sep 21, 2018	480.48	480.88	465.22	467.37	994,700	-12.73(-2.65%)
Sep 20, 2018	492.30	496.89	477.30	480.10	654,024	-10.50(-2.14%)
Sep 19, 2018	491.11	492.97	488.84	490.60	386,327	-0.89(-0.18%)
Sep 18, 2018	487.63	493.81	487.63	491.49	438,788	+3.17(+0.65%)
Sep 17, 2018	491.62	491.62	481.99	488.32	633,413	-3.24(-0.66%)
Sep 14, 2018	497.24	497.24	488.51	491.56	506,300	-4.38(-0.88%)
Sep 13, 2018	494.80	497.87	491.88	495.94	438,653	+1.17(+0.24%)
Sep 12, 2018	488.13	495.85	484.53	494.77	513,521	+6.54(+1.34%)
Sep 11, 2018	489.12	493.56	487.34	488.23	406,352	-0.89(-0.18%)
Sep 10, 2018	482.78	490.47	477.83	489.12	781,276	+7.09(+1.47%)
Sep 07, 2018	474.76	483.29	468.17	482.03	780,200	+0.98(+0.20%)
Sep 06, 2018	479.52	482.43	476.26	481.05	796,881	+3.17(+0.66%)
Sep 05, 2018	479.10	481.52	473.29	477.88	710,529	+0.39(+0.08%)

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.