Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	59.60	60.30	58.74	59.42	467,000	-0.18(-0.30%)
Jan 30, 2007	58.67	59.86	58.34	59.60	504,800	+0.90(+1.53%)
Jan 29, 2007	57.09	59.20	56.87	58.70	401,200	+1.36(+2.37%)
Jan 26, 2007	58.00	58.20	56.66	57.34	518,000	-0.14(-0.24%)
Jan 25, 2007	58.20	58.25	57.15	57.48	1,139,300	-0.52(-0.90%)
Jan 24, 2007	58.70	58.99	57.96	58.00	421,300	-0.50(-0.86%)
Jan 23, 2007	58.95	59.06	58.01	58.50	616,500	+0.08(+0.14%)
Jan 22, 2007	59.54	59.54	58.17	58.42	410,200	-0.55(-0.93%)
Jan 19, 2007	59.34	59.68	58.80	58.97	258,500	-0.61(-1.02%)
Jan 18, 2007	60.60	60.60	59.02	59.58	759,600	-1.02(-1.68%)
Jan 17, 2007	60.40	60.94	59.52	60.60	595,000	+0.14(+0.23%)
Jan 16, 2007	58.29	60.50	58.29	60.46	712,000	+2.18(+3.74%)
Jan 12, 2007	57.42	58.50	56.63	58.28	745,200	+0.61(+1.06%)
Jan 11, 2007	56.35	57.75	56.16	57.67	447,700	+1.46(+2.60%)
Jan 10, 2007	55.73	56.65	55.51	56.21	869,100	-0.24(-0.43%)
Jan 09, 2007	56.04	57.39	56.04	56.45	571,600	+0.40(+0.71%)
Jan 08, 2007	55.01	56.20	54.80	56.05	286,500	+1.05(+1.91%)
Jan 05, 2007	55.58	55.68	54.61	55.00	508,800	-0.38(-0.69%)
Jan 04, 2007	56.50	56.50	55.13	55.38	471,200	-1.03(-1.83%)

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.