Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	4.196	4.240	4.175	4.204	19,051,200	-0.00(-0.10%)
Oct 28, 2010	4.276	4.276	4.151	4.208	31,648,950	-0.04(-0.89%)
Oct 27, 2010	4.214	4.247	4.182	4.246	40,736,052	+0.13(+3.23%)
Oct 25, 2010	4.140	4.167	4.070	4.113	72,132,552	-0.00(-0.06%)
Oct 22, 2010	3.780	4.159	3.770	4.115	205,188,208	+0.53(+14.79%)
Oct 21, 2010	3.634	3.660	3.562	3.585	61,504,852	-0.03(-0.83%)
Oct 20, 2010	3.655	3.660	3.609	3.615	36,933,552	-0.02(-0.61%)
Oct 19, 2010	3.631	3.680	3.604	3.637	34,511,100	-0.04(-1.00%)
Oct 18, 2010	3.659	3.689	3.644	3.674	29,261,800	+0.04(+1.00%)
Oct 15, 2010	3.649	3.653	3.584	3.637	31,296,250	+0.01(+0.33%)
Oct 14, 2010	3.613	3.627	3.588	3.625	18,734,550	+0.01(+0.16%)
Oct 13, 2010	3.638	3.659	3.601	3.620	36,872,600	+0.00(+0.04%)
Oct 12, 2010	3.567	3.628	3.530	3.618	29,297,000	+0.05(+1.29%)
Oct 11, 2010	3.531	3.611	3.526	3.572	27,227,550	+0.04(+1.16%)
Oct 08, 2010	3.531	3.556	3.497	3.531	26,192,800	-0.01(-0.25%)
Oct 07, 2010	3.520	3.550	3.488	3.540	32,086,800	+0.04(+1.25%)
Oct 06, 2010	3.544	3.565	3.471	3.496	49,233,352	-0.08(-2.32%)
Oct 05, 2010	3.487	3.590	3.487	3.580	5,000	+0.12(+3.48%)
Oct 04, 2010	3.475	3.494	3.425	3.459	28,261,100	-0.03(-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.