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 29, 2006	49.73	50.21	49.40	49.67	744,000	+0.07(+0.14%)
Sep 28, 2006	50.00	50.70	48.70	49.60	784,400	-0.20(-0.40%)
Sep 27, 2006	52.23	52.60	49.61	49.80	762,100	-2.58(-4.93%)
Sep 26, 2006	53.26	53.31	51.47	52.38	390,700	-0.78(-1.47%)
Sep 25, 2006	52.12	53.40	51.97	53.16	676,700	+1.04(+2.00%)
Sep 22, 2006	52.50	52.70	51.00	52.12	535,900	-1.09(-2.05%)
Sep 21, 2006	51.58	53.80	51.05	53.21	951,500	+2.17(+4.25%)
Sep 20, 2006	50.59	51.80	50.40	51.04	365,200	+0.71(+1.41%)
Sep 19, 2006	50.58	50.78	49.80	50.33	245,400	-0.50(-0.98%)
Sep 18, 2006	51.17	51.30	50.60	50.83	174,700	-0.37(-0.72%)
Sep 15, 2006	51.46	51.65	50.60	51.20	304,800	+0.37(+0.73%)
Sep 14, 2006	51.00	51.70	50.50	50.83	518,600	-1.24(-2.38%)
Sep 13, 2006	51.39	52.45	51.39	52.07	574,300	+0.60(+1.17%)
Sep 12, 2006	49.35	51.80	48.62	51.47	611,200	+2.37(+4.83%)
Sep 11, 2006	47.80	49.36	47.61	49.10	522,400	+1.18(+2.46%)
Sep 08, 2006	49.90	49.90	45.82	47.92	2,951,800	-1.93(-3.87%)
Sep 07, 2006	50.00	50.20	49.16	49.85	170,600	-0.24(-0.48%)
Sep 06, 2006	50.30	50.71	49.74	50.09	188,400	-0.42(-0.83%)
Sep 05, 2006	50.47	51.36	50.33	50.51	285,800	-0.18(-0.36%)

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.