Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1001	1007	989.97	1004	671,900	+8.82(+0.89%)
May 28, 2020	1001	1007	986.34	995.09	631,570	+5.09(+0.51%)
May 27, 2020	1022	1024	987.01	990.00	815,668	-27.00(-2.65%)
May 26, 2020	1086	1087	1010	1017	776,066	-38.70(-3.67%)
May 22, 2020	1027	1058	1018	1056	451,000	+28.99(+2.82%)
May 21, 2020	1035	1038	1013	1027	455,127	-3.25(-0.32%)
May 20, 2020	1022	1032	1014	1030	414,834	+20.88(+2.07%)
May 19, 2020	1000	1021	998.00	1009	458,789	+10.50(+1.05%)
May 18, 2020	997.45	1018	992.15	998.58	778,930	+26.83(+2.76%)
May 15, 2020	926.00	974.50	926.00	971.75	852,300	+39.57(+4.24%)
May 14, 2020	901.00	935.11	897.04	932.18	578,132	+29.59(+3.28%)
May 13, 2020	929.84	937.20	888.62	902.59	717,432	-27.26(-2.93%)
May 12, 2020	943.66	966.00	929.24	929.85	685,482	-4.08(-0.44%)
May 11, 2020	920.00	942.83	916.62	933.93	570,052	+8.10(+0.87%)
May 08, 2020	900.00	927.61	893.42	925.83	739,700	+28.32(+3.16%)
May 07, 2020	881.51	900.01	875.95	897.51	492,852	+30.47(+3.51%)
May 06, 2020	875.34	883.82	867.00	867.04	291,112	-3.19(-0.37%)
May 05, 2020	881.92	886.69	865.63	870.23	318,876	-4.77(-0.55%)
May 04, 2020	862.33	876.03	856.50	875.00	281,275	+0.08(+0.01%)

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.