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

Chipotle Mexican Grill (NY: CMG )

3,205.43 +11.75 (+0.37%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 8, 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 (%)
Apr 29, 2011 265.66 268.00 264.29 266.79 663,752 +1.15(+0.43%)
Apr 28, 2011 261.90 267.87 260.12 265.64 1,111,163 +2.64(+1.00%)
Apr 27, 2011 265.60 268.90 263.00 263.00 8,271,883 -1.94(-0.73%)
Apr 26, 2011 273.00 273.88 264.01 264.94 1,163,282 -7.71(-2.83%)
Apr 25, 2011 274.89 276.91 271.51 272.65 934,614 -4.65(-1.68%)
Apr 21, 2011 282.48 283.00 270.81 277.30 3,514,519 -10.80(-3.75%)
Apr 20, 2011 283.49 289.35 280.45 288.10 2,220,047 +8.25(+2.95%)
Apr 19, 2011 283.31 285.95 279.27 279.85 861,718 -3.52(-1.24%)
Apr 18, 2011 282.06 285.08 279.00 283.37 787,065 -1.76(-0.62%)
Apr 15, 2011 283.99 285.45 280.50 285.13 910,973 +2.22(+0.78%)
Apr 14, 2011 280.11 285.97 278.55 282.91 936,019 +1.60(+0.57%)
Apr 13, 2011 277.72 282.76 275.12 281.31 1,113,453 +7.01(+2.56%)
Apr 12, 2011 265.88 277.15 265.07 274.30 1,151,190 +5.89(+2.19%)
Apr 11, 2011 268.60 271.59 265.00 268.41 475,024 -0.83(-0.31%)
Apr 08, 2011 275.97 277.18 267.31 269.24 880,704 -5.46(-1.99%)
Apr 07, 2011 273.00 277.88 272.16 274.70 565,970 -1.06(-0.38%)
Apr 06, 2011 280.05 282.00 272.07 275.76 846,015 -2.26(-0.81%)
Apr 05, 2011 272.14 280.58 271.03 278.02 918,644 +4.11(+1.50%)
Apr 04, 2011 276.00 277.77 270.21 273.91 662,543 -0.09(-0.03%)
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.