Indicators

Chipotle Mexican Grill (NY: CMG )

57.52 -0.52 (-0.90%)

Streaming Delayed Price Updated: 3:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	3.440	3.554	3.440	3.440	10,000	-0.08(-2.29%)
Sep 29, 2010	3.519	3.544	3.504	3.521	33,859,100	-0.01(-0.36%)
Sep 28, 2010	3.528	3.540	3.441	3.533	39,371,200	+0.02(+0.48%)
Sep 27, 2010	3.472	3.528	3.457	3.517	33,128,200	+0.05(+1.52%)
Sep 24, 2010	3.370	3.464	3.370	3.464	43,587,052	+0.13(+3.92%)
Sep 23, 2010	3.293	3.365	3.284	3.333	40,000	+0.02(+0.56%)
Sep 22, 2010	3.352	3.383	3.304	3.315	23,077,350	-0.05(-1.53%)
Sep 21, 2010	3.411	3.429	3.357	3.366	22,883,650	-0.04(-1.07%)
Sep 20, 2010	3.373	3.419	3.341	3.403	25,369,950	+0.04(+1.08%)
Sep 17, 2010	3.366	3.374	3.310	3.366	25,705,600	-0.03(-0.80%)
Sep 15, 2010	3.354	3.396	3.343	3.393	23,863,850	+0.02(+0.68%)
Sep 14, 2010	3.354	3.400	3.329	3.370	1,042,750	+0.00(+0.09%)
Sep 13, 2010	3.350	3.384	3.340	3.367	34,469,552	+0.05(+1.42%)
Sep 10, 2010	3.268	3.346	3.245	3.320	29,831,900	+0.06(+1.96%)
Sep 09, 2010	3.301	3.326	3.242	3.256	31,263,800	-0.06(-1.95%)
Sep 08, 2010	3.313	3.341	3.288	3.321	26,927,550	+0.03(+0.77%)
Sep 07, 2010	3.264	3.300	3.223	3.296	15,000	+0.03(+0.78%)
Sep 03, 2010	3.318	3.330	3.246	3.270	36,300,352	-0.01(-0.41%)
Sep 02, 2010	3.230	3.284	3.200	3.284	20,000	+0.10(+3.00%)

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.