Indicators

Chipotle Mexican Grill (NY: CMG )

3,183.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	80.54	80.54	77.80	79.19	634,317	-0.88(-1.10%)
May 28, 2009	81.93	82.03	78.66	80.07	442,375	-0.72(-0.89%)
May 27, 2009	79.89	83.64	79.40	80.79	701,884	+1.63(+2.06%)
May 26, 2009	73.33	80.08	73.33	79.16	605,419	+4.62(+6.20%)
May 22, 2009	75.85	76.00	73.79	74.54	223,863	-0.81(-1.07%)
May 21, 2009	74.96	77.12	74.34	75.35	379,900	+0.18(+0.24%)
May 20, 2009	78.50	78.96	74.75	75.17	722,095	-2.93(-3.75%)
May 19, 2009	77.39	79.03	76.39	78.10	746,884	+0.78(+1.01%)
May 18, 2009	75.72	77.51	73.99	77.32	503,917	+2.46(+3.29%)
May 15, 2009	75.19	77.35	74.50	74.86	601,388	-0.51(-0.68%)
May 14, 2009	72.15	77.42	72.15	75.37	870,924	+2.85(+3.93%)
May 13, 2009	73.77	73.83	71.30	72.52	798,011	-2.37(-3.16%)
May 12, 2009	77.14	77.42	72.87	74.89	692,920	-1.66(-2.17%)
May 11, 2009	76.50	77.65	74.65	76.55	313,752	-0.80(-1.03%)
May 08, 2009	77.50	78.35	75.27	77.35	645,644	+0.47(+0.61%)
May 07, 2009	81.48	81.90	75.66	76.88	978,823	-3.78(-4.69%)
May 06, 2009	84.82	85.13	80.00	80.66	598,575	-3.61(-4.28%)
May 05, 2009	82.65	86.00	82.65	84.27	649,090	+1.45(+1.75%)
May 04, 2009	80.26	84.10	79.48	82.82	599,669	+2.66(+3.32%)

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.