Indicators

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.95	25.95	25.30	25.79	13,400,250	-0.17(-0.64%)
Nov 27, 2020	25.54	25.99	25.43	25.96	7,725,000	+0.42(+1.65%)
Nov 25, 2020	25.38	25.62	25.31	25.53	9,475,000	+0.28(+1.10%)
Nov 24, 2020	25.71	25.80	25.22	25.26	17,656,400	-0.36(-1.42%)
Nov 23, 2020	25.92	25.92	25.44	25.62	13,232,400	-0.23(-0.90%)
Nov 20, 2020	26.15	26.17	25.76	25.85	10,140,000	-0.36(-1.37%)
Nov 19, 2020	25.78	26.30	25.70	26.21	12,089,700	+0.29(+1.12%)
Nov 18, 2020	25.31	26.03	25.26	25.92	15,139,800	+0.55(+2.17%)
Nov 17, 2020	25.37	25.45	25.14	25.37	8,015,350	+0.16(+0.62%)
Nov 16, 2020	25.16	25.39	24.83	25.21	12,144,950	+0.18(+0.74%)
Nov 13, 2020	25.38	25.56	24.93	25.03	12,300,000	-0.16(-0.62%)
Nov 12, 2020	26.00	26.26	25.13	25.19	16,135,100	-0.89(-3.43%)
Nov 11, 2020	25.21	26.40	25.16	26.08	17,535,150	+1.22(+4.90%)
Nov 10, 2020	25.44	25.61	24.40	24.86	27,631,400	-0.70(-2.74%)
Nov 09, 2020	26.50	26.92	25.48	25.56	25,144,850	-0.96(-3.62%)
Nov 06, 2020	26.10	26.63	25.99	26.52	13,450,000	+0.32(+1.21%)
Nov 05, 2020	26.19	26.25	25.68	26.21	14,943,950	+0.66(+2.58%)
Nov 04, 2020	24.76	25.98	24.70	25.55	27,970,300	+1.36(+5.61%)
Nov 03, 2020	23.97	24.33	23.76	24.19	16,122,050	+0.42(+1.77%)

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.