Indicators

Chipotle Mexican Grill (NY: CMG )

3,138.66 -20.94 (-0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	525.24	529.72	523.19	523.86	160,126	-1.14(-0.22%)
Nov 27, 2013	526.21	527.08	523.12	525.00	307,810	+0.00(+0.00%)
Nov 26, 2013	532.16	532.77	525.00	525.00	391,906	-7.31(-1.37%)
Nov 25, 2013	537.55	540.94	530.88	532.31	201,546	-5.17(-0.96%)
Nov 22, 2013	544.00	544.00	536.48	537.48	221,078	-1.74(-0.32%)
Nov 21, 2013	534.90	542.00	531.20	539.22	382,072	+7.56(+1.42%)
Nov 20, 2013	536.00	542.51	528.46	531.66	254,425	-6.50(-1.21%)
Nov 19, 2013	539.00	541.81	537.73	538.16	246,030	+0.65(+0.12%)
Nov 18, 2013	547.23	550.28	535.16	537.51	274,218	-9.46(-1.73%)
Nov 15, 2013	545.99	549.50	544.88	546.97	309,957	+3.05(+0.56%)
Nov 14, 2013	534.30	544.67	534.30	543.92	255,241	+8.50(+1.59%)
Nov 12, 2013	535.76	537.73	532.00	535.42	226,555	-1.02(-0.19%)
Nov 11, 2013	535.71	537.24	534.00	536.44	164,420	+1.24(+0.23%)
Nov 08, 2013	527.80	536.80	525.49	535.20	428,863	+10.18(+1.94%)
Nov 07, 2013	540.01	540.01	524.67	525.02	652,920	-14.61(-2.71%)
Nov 06, 2013	543.21	546.80	537.76	539.63	469,846	-3.42(-0.63%)
Nov 05, 2013	535.03	543.68	533.21	543.05	411,315	+7.87(+1.47%)
Nov 04, 2013	529.50	536.56	526.58	535.18	364,461	+7.58(+1.44%)

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.