Indicators

Chipotle Mexican Grill (NY: CMG )

3,193.68 -5.42 (-0.17%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	363.16	368.39	360.99	364.35	461,100	+0.20(+0.05%)
Jun 27, 2013	364.95	366.96	361.19	364.15	336,673	+0.48(+0.13%)
Jun 26, 2013	364.00	365.69	362.27	363.67	346,312	+4.71(+1.31%)
Jun 25, 2013	361.06	363.98	357.06	358.96	295,051	+0.80(+0.22%)
Jun 24, 2013	357.72	360.75	352.27	358.16	452,487	-3.48(-0.96%)
Jun 21, 2013	363.26	363.26	355.92	361.64	691,265	+0.78(+0.22%)
Jun 20, 2013	363.62	368.14	360.07	360.86	438,224	-6.01(-1.64%)
Jun 19, 2013	371.79	372.50	366.00	366.87	282,459	-5.79(-1.55%)
Jun 18, 2013	369.02	372.66	368.79	372.66	267,035	+4.98(+1.35%)
Jun 17, 2013	370.50	372.11	365.00	367.68	257,156	-0.44(-0.12%)
Jun 14, 2013	369.44	372.54	365.25	368.12	304,430	-3.31(-0.89%)
Jun 13, 2013	369.50	372.56	365.44	371.43	309,540	+7.24(+1.99%)
Jun 12, 2013	368.61	368.61	362.34	364.19	388,398	-0.56(-0.15%)
Jun 11, 2013	361.46	367.70	361.46	364.75	248,759	+0.18(+0.05%)
Jun 10, 2013	366.45	369.11	363.54	364.57	355,421	-1.23(-0.34%)
Jun 07, 2013	361.00	365.80	354.25	365.80	560,453	+6.77(+1.89%)
Jun 06, 2013	354.42	359.44	351.68	359.03	230,353	+6.00(+1.70%)
Jun 05, 2013	358.64	359.45	350.66	353.03	288,081	-5.39(-1.50%)
Jun 04, 2013	356.05	363.35	355.05	358.42	425,949	-0.42(-0.12%)

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.