Indicators

Chipotle Mexican Grill (NY: CMG )

57.13 -0.92 (-1.58%)

Streaming Delayed Price Updated: 1:55 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.46	14.66	14.41	14.66	24,365,000	+0.18(+1.21%)
Jun 27, 2019	14.61	14.61	14.41	14.48	20,450,050	-0.07(-0.46%)
Jun 26, 2019	14.70	14.76	14.47	14.55	14,409,700	-0.11(-0.78%)
Jun 25, 2019	14.68	14.80	14.55	14.66	23,049,350	+0.18(+1.26%)
Jun 24, 2019	14.54	14.62	14.41	14.48	18,927,450	-0.05(-0.37%)
Jun 21, 2019	14.79	14.79	14.54	14.54	18,155,000	-0.24(-1.62%)
Jun 20, 2019	14.84	14.85	14.65	14.78	18,332,050	+0.05(+0.33%)
Jun 19, 2019	14.64	14.74	14.46	14.73	15,692,250	+0.08(+0.52%)
Jun 18, 2019	14.68	14.80	14.49	14.65	19,215,250	+0.02(+0.12%)
Jun 17, 2019	14.86	14.98	14.60	14.63	17,917,450	-0.18(-1.21%)
Jun 14, 2019	14.68	14.85	14.61	14.81	19,045,000	+0.17(+1.13%)
Jun 13, 2019	14.84	14.98	14.57	14.65	20,891,650	-0.11(-0.74%)
Jun 12, 2019	14.70	14.87	14.64	14.75	22,546,450	+0.17(+1.17%)
Jun 11, 2019	14.41	14.61	14.36	14.58	23,839,550	+0.17(+1.21%)
Jun 10, 2019	14.33	14.60	14.30	14.41	27,051,000	+0.21(+1.50%)
Jun 07, 2019	13.96	14.29	13.96	14.20	29,795,000	+0.35(+2.56%)
Jun 06, 2019	13.66	13.88	13.55	13.84	29,597,500	+0.25(+1.87%)
Jun 05, 2019	13.27	13.59	13.27	13.59	33,923,352	+0.35(+2.61%)
Jun 04, 2019	12.98	13.31	12.96	13.24	42,118,100	+0.41(+3.20%)

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.