Indicators

Chipotle Mexican Grill (NY: CMG )

3,164.23 +22.24 (+0.71%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	351.00	353.14	342.11	343.77	1,234,238	-6.73(-1.92%)
Jul 28, 2017	349.75	357.99	349.24	350.50	1,741,057	+0.66(+0.19%)
Jul 27, 2017	339.62	351.46	337.50	349.84	1,700,303	+9.24(+2.71%)
Jul 26, 2017	354.35	355.55	340.05	340.60	3,620,422	-8.02(-2.30%)
Jul 25, 2017				348.62	3,511,093	+8.64(+2.54%)
Jul 24, 2017	344.75	346.37	336.52	339.98	2,556,415	-5.36(-1.55%)
Jul 21, 2017	355.55	358.58	344.21	345.34	3,198,286	-10.71(-3.01%)
Jul 20, 2017		373.91	355.71	356.05	4,453,809	-16.78(-4.50%)
Jul 19, 2017	369.80	380.00	362.62	372.83	3,233,366	-2.15(-0.57%)
Jul 18, 2017	395.25	395.25	362.40	374.98	7,624,134	-17.02(-4.34%)
Jul 17, 2017	395.70	397.75	391.01	392.00	829,701	-3.83(-0.97%)
Jul 14, 2017	398.80	401.90	395.14	395.83	1,105,138	-4.21(-1.05%)
Jul 13, 2017	398.01	401.20	393.00	400.04	925,764	+3.09(+0.78%)
Jul 12, 2017	396.00	399.15	390.55	396.95	1,092,746	+0.87(+0.22%)
Jul 11, 2017	407.00	407.07	394.75	396.08	1,428,057	-11.47(-2.81%)
Jul 10, 2017	413.00	413.95	407.00	407.55	811,549	-6.34(-1.53%)
Jul 07, 2017	413.67	417.41	413.24	413.89	618,574	+1.13(+0.27%)
Jul 06, 2017	411.76	413.26	406.33	412.76	1,125,960	-0.49(-0.12%)
Jul 05, 2017	418.20	419.73	411.34	413.25	969,502	-4.08(-0.98%)

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.