Indicators

Chipotle Mexican Grill (NY: CMG )

3,111.97 +185.21 (+6.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	319.46	320.86	312.23	317.54	673,675	-2.77(-0.86%)
Sep 27, 2012	319.25	323.80	315.53	320.31	691,441	+1.50(+0.47%)
Sep 26, 2012	321.69	321.69	312.71	318.81	916,678	-4.66(-1.44%)
Sep 25, 2012	335.71	336.89	322.55	323.47	787,739	-9.55(-2.87%)
Sep 24, 2012	336.90	337.83	332.54	333.02	393,629	-3.38(-1.00%)
Sep 21, 2012	342.37	342.97	335.52	336.40	652,998	-2.49(-0.73%)
Sep 20, 2012	342.48	342.48	336.40	338.89	562,896	-4.36(-1.27%)
Sep 19, 2012	343.81	346.05	341.56	343.25	470,502	+1.71(+0.50%)
Sep 18, 2012	346.06	347.97	340.25	341.54	594,867	-5.28(-1.52%)
Sep 17, 2012	338.00	351.80	338.00	346.82	1,103,541	+10.37(+3.08%)
Sep 14, 2012	341.82	343.94	335.07	336.45	880,313	-4.35(-1.28%)
Sep 13, 2012	334.33	343.89	334.33	340.80	740,660	+2.91(+0.86%)
Sep 12, 2012	333.80	339.50	331.56	337.89	831,431	+5.38(+1.62%)
Sep 11, 2012	333.56	340.39	330.01	332.51	1,175,257	-0.30(-0.09%)
Sep 10, 2012	326.61	337.52	322.44	332.81	1,538,278	+6.46(+1.98%)
Sep 07, 2012	303.25	326.49	303.25	326.35	2,143,899	+24.02(+7.94%)
Sep 06, 2012	290.77	303.00	290.77	302.33	943,447	+13.76(+4.77%)
Sep 05, 2012	287.49	292.84	286.54	288.57	603,091	+2.58(+0.90%)

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.