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 (%)
Sep 28, 2012	6.389	6.417	6.245	6.351	33,683,752	-0.06(-0.86%)
Sep 27, 2012	6.385	6.476	6.311	6.406	34,572,052	+0.03(+0.47%)
Sep 26, 2012	6.434	6.434	6.254	6.376	45,833,900	-0.09(-1.44%)
Sep 25, 2012	6.714	6.738	6.451	6.469	39,386,952	-0.19(-2.87%)
Sep 24, 2012	6.738	6.757	6.651	6.660	19,681,450	-0.07(-1.00%)
Sep 21, 2012	6.847	6.859	6.710	6.728	32,649,900	-0.05(-0.73%)
Sep 20, 2012	6.850	6.850	6.728	6.778	28,144,800	-0.09(-1.27%)
Sep 19, 2012	6.876	6.921	6.831	6.865	23,525,100	+0.03(+0.50%)
Sep 18, 2012	6.921	6.959	6.805	6.831	29,743,350	-0.11(-1.52%)
Sep 17, 2012	6.760	7.036	6.760	6.936	55,177,052	+0.21(+3.08%)
Sep 14, 2012	6.836	6.879	6.702	6.729	44,015,652	-0.09(-1.28%)
Sep 13, 2012	6.687	6.878	6.687	6.816	37,033,000	+0.06(+0.86%)
Sep 12, 2012	6.676	6.790	6.631	6.758	41,571,552	+0.11(+1.62%)
Sep 11, 2012	6.671	6.808	6.600	6.650	58,762,852	-0.01(-0.09%)
Sep 10, 2012	6.532	6.750	6.449	6.656	76,913,904	+0.13(+1.98%)
Sep 07, 2012	6.065	6.530	6.065	6.527	107,194,952	+0.48(+7.94%)
Sep 06, 2012	5.815	6.060	5.815	6.047	47,172,352	+0.28(+4.77%)
Sep 05, 2012	5.750	5.857	5.731	5.771	30,154,550	+0.05(+0.90%)

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.