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 27, 2013	417.99	420.00	417.99	419.00	124,064	-1.34(-0.32%)
Sep 26, 2013	416.25	422.00	415.95	420.34	180,237	+4.75(+1.14%)
Sep 25, 2013	418.74	418.74	415.00	415.59	152,767	-3.17(-0.76%)
Sep 24, 2013	418.42	423.78	415.74	418.76	392,640	+3.52(+0.85%)
Sep 23, 2013	415.35	418.55	412.35	415.24	207,793	+0.16(+0.04%)
Sep 20, 2013	420.93	424.91	414.96	415.08	581,903	-6.62(-1.57%)
Sep 19, 2013	426.75	427.72	421.51	421.70	250,066	-4.53(-1.06%)
Sep 18, 2013	425.40	427.50	423.10	426.23	290,838	+0.82(+0.19%)
Sep 17, 2013	424.86	425.87	421.72	425.41	165,046	+1.95(+0.46%)
Sep 16, 2013	425.58	425.34	421.00	423.46	342,170	-1.88(-0.44%)
Sep 13, 2013	423.85	425.50	419.29	425.34	278,058	+3.70(+0.88%)
Sep 12, 2013	420.30	425.00	420.11	421.64	220,420	-1.84(-0.43%)
Sep 11, 2013	416.83	423.49	415.85	423.48	353,692	+4.84(+1.16%)
Sep 10, 2013	413.25	419.00	412.87	418.64	288,452	+6.94(+1.69%)
Sep 09, 2013	408.54	412.68	408.00	411.70	218,860	+3.18(+0.78%)
Sep 06, 2013	408.78	411.77	403.53	408.52	256,447	-0.20(-0.05%)
Sep 05, 2013	409.17	412.34	408.00	408.72	174,580	-0.99(-0.24%)
Sep 04, 2013	406.30	410.37	404.48	409.71	267,679	+4.81(+1.19%)

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.