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 30, 2010	172.00	177.69	172.00	172.00	200	-4.03(-2.29%)
Sep 29, 2010	175.94	177.18	175.20	176.03	677,182	-0.64(-0.36%)
Sep 28, 2010	176.40	176.99	172.06	176.67	787,424	+0.84(+0.48%)
Sep 27, 2010	173.58	176.41	172.83	175.83	662,564	+2.64(+1.52%)
Sep 24, 2010	168.50	173.19	168.50	173.19	871,741	+6.53(+3.92%)
Sep 23, 2010	164.66	168.25	164.19	166.66	800	+0.92(+0.56%)
Sep 22, 2010	167.59	169.17	165.18	165.74	461,547	-2.57(-1.53%)
Sep 21, 2010	170.54	171.46	167.85	168.31	457,673	-1.82(-1.07%)
Sep 20, 2010	168.66	170.95	167.04	170.13	507,399	+1.82(+1.08%)
Sep 17, 2010	168.31	168.72	165.50	168.31	514,112	-1.35(-0.80%)
Sep 15, 2010	167.71	169.80	167.17	169.66	477,277	+1.14(+0.68%)
Sep 14, 2010	167.69	170.00	166.45	168.52	20,855	+0.15(+0.09%)
Sep 13, 2010	167.50	169.18	167.00	168.37	689,391	+2.36(+1.42%)
Sep 10, 2010	163.40	167.28	162.24	166.01	596,638	+3.19(+1.96%)
Sep 09, 2010	165.05	166.29	162.09	162.82	625,276	-3.23(-1.95%)
Sep 08, 2010	165.67	167.04	164.41	166.05	538,551	+1.27(+0.77%)
Sep 07, 2010	163.21	164.99	161.13	164.78	300	+1.27(+0.78%)
Sep 03, 2010	165.88	166.51	162.29	163.51	726,007	-0.68(-0.41%)
Sep 02, 2010	161.49	164.19	159.98	164.19	400	+4.78(+3.00%)

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.