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 (%)
Feb 28, 2019	599.59	609.60	598.25	607.53	660,812	+8.25(+1.38%)
Feb 27, 2019	597.40	602.00	595.43	599.28	373,669	-0.22(-0.04%)
Feb 26, 2019	595.00	601.75	594.66	599.50	414,378	+2.84(+0.48%)
Feb 25, 2019	601.00	604.37	594.15	596.66	478,607	-3.56(-0.59%)
Feb 22, 2019	600.59	602.20	595.76	600.22	280,300	-0.97(-0.16%)
Feb 21, 2019	597.73	606.63	592.73	601.19	467,184	+3.45(+0.58%)
Feb 20, 2019	598.41	600.52	594.21	597.74	387,014	-1.72(-0.29%)
Feb 19, 2019	606.14	609.24	599.02	599.46	487,809	-6.43(-1.06%)
Feb 15, 2019	606.51	609.29	601.18	605.89	585,700	+1.46(+0.24%)
Feb 14, 2019	597.02	606.90	593.80	604.43	489,607	+4.81(+0.80%)
Feb 13, 2019	593.57	603.29	593.57	599.62	506,718	+5.96(+1.00%)
Feb 12, 2019	608.00	612.60	592.55	593.66	939,660	-9.70(-1.61%)
Feb 11, 2019	584.15	608.55	584.15	603.36	1,504,439	+20.59(+3.53%)
Feb 08, 2019	582.41	592.21	578.61	582.77	919,500	-3.01(-0.51%)
Feb 07, 2019	568.42	606.00	566.68	585.78	4,366,422	+59.72(+11.35%)
Feb 06, 2019	527.28	530.72	519.09	526.06	1,233,308	-0.59(-0.11%)
Feb 05, 2019	531.30	531.80	523.43	526.65	387,275	-1.27(-0.24%)
Feb 04, 2019	528.26	536.92	525.46	527.92	549,450	+0.72(+0.14%)

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.