Indicators

Chipotle Mexican Grill (NY: CMG )

3,122.84 -36.76 (-1.16%)

Streaming Delayed Price Updated: 12:58 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	60.50	60.68	59.25	59.99	529,000	-0.26(-0.43%)
Feb 27, 2007	62.30	62.83	59.65	60.25	1,175,700	-3.38(-5.31%)
Feb 26, 2007	64.31	64.32	62.80	63.63	536,600	-0.68(-1.06%)
Feb 23, 2007	64.20	64.80	62.90	64.31	264,400	-0.11(-0.17%)
Feb 22, 2007	64.50	64.91	63.83	64.42	332,300	+0.84(+1.32%)
Feb 21, 2007	63.55	63.75	62.88	63.58	602,400	-0.13(-0.20%)
Feb 20, 2007	64.00	64.48	62.92	63.71	1,171,000	-1.32(-2.03%)
Feb 16, 2007	64.00	65.25	63.10	65.03	2,085,900	+3.65(+5.95%)
Feb 15, 2007	60.21	61.69	59.39	61.38	1,248,800	+1.69(+2.83%)
Feb 14, 2007	60.57	61.51	59.60	59.69	1,087,559	-0.76(-1.26%)
Feb 13, 2007	61.03	61.58	60.30	60.45	217,506	-0.27(-0.44%)
Feb 12, 2007	61.65	61.70	60.04	60.72	567,474	-1.19(-1.92%)
Feb 09, 2007	62.25	62.40	61.48	61.91	751,600	-0.18(-0.29%)
Feb 08, 2007	61.57	62.26	61.11	62.09	304,600	+0.52(+0.84%)
Feb 07, 2007	60.58	61.76	60.40	61.57	748,500	+0.99(+1.63%)
Feb 06, 2007	60.51	60.63	59.86	60.58	326,300	+0.14(+0.23%)
Feb 05, 2007	60.20	60.67	59.75	60.44	215,900	+0.43(+0.72%)
Feb 02, 2007	60.18	60.18	59.53	60.01	348,900	+0.21(+0.35%)

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.