Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Mar 31, 2014 570.74 570.98 566.25 568.05 442,033 +0.88(+0.16%)
Mar 28, 2014 561.50 573.99 560.80 567.17 538,445 +7.99(+1.43%)
Mar 27, 2014 564.00 566.07 554.25 559.18 554,790 -4.70(-0.83%)
Mar 26, 2014 573.45 575.95 563.78 563.88 582,031 -6.80(-1.19%)
Mar 25, 2014 590.12 593.10 565.50 570.68 979,757 -17.86(-3.03%)
Mar 24, 2014 610.21 613.09 585.58 588.54 820,013 -22.58(-3.69%)
Mar 21, 2014 616.47 622.90 607.36 611.12 778,895 -0.46(-0.08%)
Mar 20, 2014 595.69 614.20 595.67 611.58 806,596 +15.08(+2.53%)
Mar 19, 2014 588.52 598.46 588.52 596.50 442,545 +3.96(+0.67%)
Mar 18, 2014 582.35 595.21 578.03 592.54 601,402 +16.28(+2.83%)
Mar 17, 2014 580.46 580.90 572.51 576.26 261,730 +0.30(+0.05%)
Mar 14, 2014 575.02 582.10 572.00 575.96 334,016 -3.54(-0.61%)
Mar 13, 2014 589.47 591.90 577.82 579.50 311,739 -9.20(-1.56%)
Mar 12, 2014 583.28 588.75 577.37 588.70 244,879 +4.43(+0.76%)
Mar 11, 2014 589.04 593.65 583.00 584.27 303,370 -3.69(-0.63%)
Mar 10, 2014 589.82 593.94 585.28 587.96 361,779 -5.45(-0.92%)
Mar 07, 2014 599.80 599.97 587.68 593.41 308,098 +0.14(+0.02%)
Mar 06, 2014 584.11 594.50 583.70 593.27 635,935 +12.02(+2.07%)
Mar 05, 2014 585.00 585.99 578.50 581.25 553,997 -3.58(-0.61%)
Mar 04, 2014 561.48 585.96 559.12 584.83 1,003,714 +30.23(+5.45%)
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.