Indicators

Chipotle Mexican Grill (NY: CMG )

3,239.23 +6.26 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	209.82	211.98	208.75	210.21	381,024	-0.21(-0.10%)
Oct 28, 2010	213.78	213.80	207.55	210.42	632,979	-1.88(-0.89%)
Oct 27, 2010	210.70	212.35	209.11	212.30	814,721	+6.65(+3.23%)
Oct 25, 2010	207.00	208.37	203.52	205.65	1,442,651	-0.12(-0.06%)
Oct 22, 2010	188.98	207.94	188.50	205.77	4,103,764	+26.52(+14.79%)
Oct 21, 2010	181.72	182.99	178.09	179.25	1,230,097	-1.50(-0.83%)
Oct 20, 2010	182.76	182.99	180.46	180.75	738,671	-1.11(-0.61%)
Oct 19, 2010	181.56	183.98	180.18	181.86	690,222	-1.83(-1.00%)
Oct 18, 2010	182.96	184.47	182.18	183.69	585,236	+1.82(+1.00%)
Oct 15, 2010	182.47	182.67	179.21	181.87	625,925	+0.60(+0.33%)
Oct 14, 2010	180.65	181.33	179.41	181.27	374,691	+0.29(+0.16%)
Oct 13, 2010	181.91	182.96	180.05	180.98	737,452	+0.07(+0.04%)
Oct 12, 2010	178.36	181.40	176.50	180.91	585,940	+2.31(+1.29%)
Oct 11, 2010	176.56	180.55	176.29	178.60	544,551	+2.04(+1.16%)
Oct 08, 2010	176.56	177.79	174.84	176.56	523,856	-0.45(-0.25%)
Oct 07, 2010	176.01	177.50	174.38	177.01	641,736	+2.19(+1.25%)
Oct 06, 2010	177.20	178.24	173.55	174.82	984,667	-4.16(-2.32%)
Oct 05, 2010	174.37	179.50	174.37	178.98	100	+6.02(+3.48%)
Oct 04, 2010	173.77	174.72	171.24	172.96	565,222	-1.54(-0.88%)

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.