Indicators

Chipotle Mexican Grill (NY: CMG )

3,155.38 +13.39 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	577.50	584.23	577.03	579.55	660,024	+2.93(+0.51%)
Nov 27, 2015	584.48	584.48	575.78	576.62	312,803	-4.21(-0.72%)
Nov 25, 2015	584.71	580.83	580.83	580.83	1,179,600	+3.04(+0.53%)
Nov 24, 2015	557.02	579.28	553.16	577.79	1,321,043	+18.50(+3.31%)
Nov 23, 2015	534.08	569.03	532.03	559.29	3,659,932	+23.10(+4.31%)
Nov 20, 2015	612.00	614.70	534.20	536.19	5,023,617	-75.32(-12.32%)
Nov 19, 2015	595.41	614.70	595.01	611.51	1,125,399	+17.51(+2.95%)
Nov 18, 2015	583.89	594.00	580.78	594.00	516,496	+10.42(+1.79%)
Nov 17, 2015	589.99	595.39	579.66	583.58	580,875	-5.16(-0.88%)
Nov 16, 2015	591.23	593.85	583.07	588.74	838,147	-4.15(-0.70%)
Nov 13, 2015	613.60	616.25	592.06	592.89	1,215,657	-21.79(-3.54%)
Nov 12, 2015	621.84	624.59	612.96	614.68	593,083	-7.16(-1.15%)
Nov 11, 2015	631.53	632.98	619.35	621.84	596,240	-7.04(-1.12%)
Nov 10, 2015	623.48	629.65	617.06	628.88	1,089,547	+19.59(+3.22%)
Nov 09, 2015	613.01	622.00	606.09	609.29	752,149	-3.11(-0.51%)
Nov 06, 2015	609.00	613.49	594.00	612.40	1,596,566	-4.83(-0.78%)
Nov 05, 2015	616.73	619.18	609.46	617.23	834,962	+2.25(+0.37%)
Nov 04, 2015	625.85	626.80	612.10	614.98	1,216,264	-8.18(-1.31%)
Nov 03, 2015	627.67	631.48	620.00	623.16	919,127	-0.84(-0.13%)

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.