Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.040 6.163 6.023 6.088 73,800,504 +0.05(+0.79%)
Nov 29, 2017 5.940 6.089 5.860 6.040 164,499,360 +0.32(+5.64%)
Nov 28, 2017 5.498 5.721 5.450 5.717 66,658,100 +0.23(+4.13%)
Nov 27, 2017 5.577 5.599 5.433 5.490 48,342,452 -0.10(-1.71%)
Nov 24, 2017 5.624 5.650 5.571 5.586 16,762,000 -0.04(-0.70%)
Nov 22, 2017 5.597 5.654 5.583 5.625 29,928,000 +0.04(+0.63%)
Nov 21, 2017 5.681 5.681 5.557 5.590 38,435,252 -0.07(-1.32%)
Nov 20, 2017 5.797 5.797 5.643 5.665 38,048,652 -0.13(-2.27%)
Nov 17, 2017 5.671 5.830 5.671 5.797 63,893,652 +0.12(+2.16%)
Nov 16, 2017 5.718 5.785 5.663 5.674 39,797,000 -0.03(-0.61%)
Nov 15, 2017 5.592 5.745 5.556 5.709 52,992,600 +0.09(+1.62%)
Nov 14, 2017 5.555 5.685 5.550 5.618 49,209,000 +0.07(+1.23%)
Nov 13, 2017 5.454 5.585 5.260 5.550 91,067,800 -0.04(-0.70%)
Nov 10, 2017 5.500 5.620 5.470 5.589 53,041,952 +0.09(+1.62%)
Nov 09, 2017 5.460 5.538 5.402 5.500 41,073,952 +0.02(+0.40%)
Nov 08, 2017 5.489 5.518 5.451 5.478 29,944,350 -0.01(-0.22%)
Nov 07, 2017 5.527 5.527 5.457 5.490 38,270,752 -0.03(-0.46%)
Nov 06, 2017 5.467 5.528 5.412 5.515 41,768,000 +0.04(+0.82%)
Nov 03, 2017 5.548 5.573 5.430 5.471 59,446,052 -0.12(-2.12%)
Nov 02, 2017 5.400 5.617 5.372 5.589 97,626,456 +0.19(+3.43%)
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.