Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 8.415 8.475 8.317 8.322 37,005,300 -0.06(-0.73%)
Jun 29, 2017 8.329 8.454 8.311 8.384 38,911,800 +0.05(+0.55%)
Jun 28, 2017 8.288 8.399 8.288 8.337 33,537,200 +0.06(+0.70%)
Jun 27, 2017 8.285 8.416 8.276 8.280 56,801,852 -0.00(-0.00%)
Jun 26, 2017 8.320 8.360 8.220 8.280 49,980,952 -0.03(-0.31%)
Jun 23, 2017 8.443 8.459 8.300 8.306 55,224,100 -0.11(-1.34%)
Jun 22, 2017 8.340 8.503 8.340 8.418 57,701,952 +0.07(+0.80%)
Jun 21, 2017 8.503 8.560 8.286 8.352 76,859,152 -0.16(-1.88%)
Jun 20, 2017 8.892 8.892 8.495 8.512 165,842,256 -0.67(-7.26%)
Jun 19, 2017 9.059 9.186 8.974 9.178 57,304,052 +0.16(+1.73%)
Jun 16, 2017 9.113 9.151 9.002 9.022 45,209,252 -0.09(-1.01%)
Jun 15, 2017 9.131 9.193 9.048 9.113 29,998,200 -0.08(-0.87%)
Jun 14, 2017 9.276 9.360 9.184 9.194 20,858,450 -0.09(-0.98%)
Jun 13, 2017 9.236 9.361 9.228 9.284 27,179,400 +0.05(+0.58%)
Jun 12, 2017 9.196 9.287 9.044 9.231 38,809,200 +0.01(+0.15%)
Jun 09, 2017 9.227 9.321 9.191 9.217 36,816,400 +0.02(+0.25%)
Jun 08, 2017 9.290 9.140 9.194 36,989,300 -0.05(-0.55%)
Jun 07, 2017 9.401 9.429 9.191 9.245 56,174,200 -0.16(-1.75%)
Jun 06, 2017 9.420 9.489 9.380 9.410 37,294,100 -0.04(-0.45%)
Jun 05, 2017 9.565 9.576 9.421 9.452 35,206,852 -0.11(-1.14%)
Jun 02, 2017 9.698 9.750 9.540 9.561 30,413,500 -0.11(-1.14%)
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.