Indicators

Chipotle Mexican Grill (NY: CMG )

2,915.00 +30.75 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	822.79	843.90	822.00	840.47	467,682	+21.64(+2.64%)
Sep 27, 2019	819.84	825.00	808.62	818.83	449,500	+1.26(+0.15%)
Sep 26, 2019	820.56	822.75	808.36	817.57	328,421	-1.65(-0.20%)
Sep 25, 2019	824.00	829.24	802.40	819.22	443,000	-5.27(-0.64%)
Sep 24, 2019	846.25	851.80	821.48	824.49	529,681	-18.80(-2.23%)
Sep 23, 2019	834.65	849.79	831.97	843.29	603,928	+8.63(+1.03%)
Sep 20, 2019	835.53	840.82	831.03	834.66	566,400	+2.57(+0.31%)
Sep 19, 2019	834.95	838.40	825.88	832.09	287,550	-2.88(-0.34%)
Sep 18, 2019	825.00	840.23	822.11	834.97	609,810	+9.22(+1.12%)
Sep 17, 2019	802.89	831.75	802.89	825.75	643,594	+25.88(+3.24%)
Sep 16, 2019	783.00	802.76	783.00	799.87	683,377	+12.01(+1.52%)
Sep 13, 2019	805.70	805.70	780.84	787.86	466,100	-17.59(-2.18%)
Sep 12, 2019	802.80	810.29	801.51	805.45	370,975	+6.24(+0.78%)
Sep 11, 2019	793.00	802.64	785.36	799.21	618,424	+11.23(+1.43%)
Sep 10, 2019	839.31	839.31	779.78	787.98	1,176,629	-51.67(-6.15%)
Sep 09, 2019	847.37	857.90	839.08	839.65	583,098	+3.33(+0.40%)
Sep 06, 2019	837.89	842.14	833.36	836.32	275,000	-1.79(-0.21%)
Sep 05, 2019	842.00	843.83	831.83	838.11	328,969	-0.17(-0.02%)
Sep 04, 2019	832.00	840.32	828.00	838.28	327,618	+10.41(+1.26%)

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.