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 (%)
Feb 27, 2009	1.063	1.108	1.060	1.093	0	+0.01(+0.92%)
Feb 26, 2009	1.125	1.145	1.075	1.083	28,214,150	-0.03(-2.40%)
Feb 25, 2009	1.130	1.140	1.099	1.109	40,368,052	-0.02(-1.37%)
Feb 24, 2009	1.104	1.148	1.099	1.125	38,073,700	+0.03(+2.85%)
Feb 23, 2009	1.121	1.134	1.086	1.093	43,892,000	-0.02(-1.50%)
Feb 20, 2009	1.054	1.118	1.048	1.110	46,060,052	+0.04(+3.28%)
Feb 19, 2009	1.106	1.120	1.069	1.075	22,834,250	-0.01(-1.30%)
Feb 18, 2009	1.070	1.093	1.049	1.089	29,955,450	+0.02(+2.04%)
Feb 17, 2009	1.098	1.099	1.057	1.067	32,874,000	-0.03(-3.07%)
Feb 13, 2009	1.069	1.107	1.049	1.101	47,328,752	+0.04(+3.38%)
Feb 12, 2009	1.014	1.079	0.9868	1.065	163,578,896	+0.12(+12.29%)
Feb 11, 2009	0.9634	0.9812	0.9376	0.9484	71,030,352	-0.01(-1.43%)
Feb 10, 2009	0.9982	1.030	0.9536	0.9622	56,978,900	-0.05(-4.51%)
Feb 09, 2009	1.028	1.033	0.9964	1.008	23,987,600	-0.02(-1.81%)
Feb 06, 2009	1.022	1.071	1.016	1.026	31,473,350	-0.00(-0.43%)
Feb 05, 2009	0.9798	1.038	0.9774	1.031	28,149,450	+0.05(+4.80%)
Feb 04, 2009	0.9822	1.020	0.9798	0.9834	30,242,250	+0.00(+0.12%)
Feb 03, 2009	0.9670	0.9970	0.9592	0.9822	27,885,200	+0.02(+2.10%)

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.