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 (%)
Apr 28, 2006	50.30	52.48	50.11	52.19	157,800	+1.41(+2.78%)
Apr 27, 2006	50.00	50.80	48.30	50.78	813,000	-0.32(-0.63%)
Apr 26, 2006	52.15	52.42	50.99	51.10	166,200	-1.05(-2.01%)
Apr 25, 2006	50.25	53.06	51.25	52.15	315,500	-1.16(-2.18%)
Apr 24, 2006	53.25	53.39	52.93	53.31	166,700	-0.09(-0.17%)
Apr 21, 2006	53.75	53.90	53.00	53.40	119,100	+0.24(+0.45%)
Apr 20, 2006	54.00	54.00	53.00	53.16	99,400	-0.84(-1.56%)
Apr 19, 2006	54.00	54.40	53.80	54.00	150,500	+0.08(+0.15%)
Apr 18, 2006	53.95	54.29	53.75	53.92	104,200	-0.15(-0.28%)
Apr 17, 2006	52.80	54.26	52.75	54.07	99,700	+1.05(+1.98%)
Apr 13, 2006	54.05	54.02	52.71	53.02	148,100	-1.03(-1.91%)
Apr 12, 2006	54.50	55.19	53.82	54.05	212,800	-0.55(-1.01%)
Apr 11, 2006	53.74	55.00	53.12	54.60	359,500	+0.87(+1.62%)
Apr 10, 2006	54.40	55.60	53.45	53.73	338,100	-0.92(-1.68%)
Apr 07, 2006	55.45	55.50	54.40	54.65	221,100	-0.85(-1.53%)
Apr 06, 2006	57.60	58.00	55.48	55.50	301,700	-1.65(-2.89%)
Apr 05, 2006	57.00	57.20	56.03	57.15	99,300	+0.15(+0.26%)
Apr 04, 2006	56.90	57.47	56.40	57.00	167,400	+0.02(+0.04%)

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.