Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	468.95	473.72	462.51	470.97	802,235	+4.82(+1.03%)
Mar 30, 2016	462.00	471.00	454.24	466.15	1,068,328	+6.15(+1.34%)
Mar 29, 2016	466.45	468.12	453.87	460.00	1,541,106	-15.31(-3.22%)
Mar 28, 2016	474.00	480.62	472.49	475.31	738,793	+3.94(+0.84%)
Mar 24, 2016	471.44	471.37	471.37	471.37	1,019,200	-3.09(-0.65%)
Mar 23, 2016	472.96	481.63	471.00	474.46	797,641	+2.70(+0.57%)
Mar 22, 2016	462.03	474.12	458.40	471.76	1,026,537	+9.28(+2.01%)
Mar 21, 2016	455.20	463.42	452.78	462.48	1,347,683	+7.11(+1.56%)
Mar 18, 2016	469.98	473.42	454.50	455.37	2,878,500	-16.22(-3.44%)
Mar 17, 2016	494.03	497.42	470.80	471.59	2,280,752	-28.76(-5.75%)
Mar 16, 2016	479.86	506.00	473.11	500.35	3,119,512	-2.65(-0.53%)
Mar 15, 2016	510.99	511.49	499.42	503.00	1,207,705	-12.73(-2.47%)
Mar 14, 2016	508.87	521.51	508.01	515.73	1,150,017	+7.88(+1.55%)
Mar 11, 2016	507.37	514.89	504.25	507.85	1,314,874	+4.17(+0.83%)
Mar 10, 2016	509.90	514.00	498.93	503.68	1,309,128	-2.95(-0.58%)
Mar 09, 2016	512.56	518.61	492.50	506.63	3,399,049	-18.06(-3.44%)
Mar 08, 2016	536.30	542.50	523.42	524.69	1,056,055	-9.00(-1.69%)
Mar 07, 2016	522.97	536.00	520.08	533.69	824,402	+4.69(+0.89%)
Mar 04, 2016	529.29	536.64	527.30	529.00	1,511,938	+4.71(+0.90%)
Mar 03, 2016	520.00	530.12	519.27	524.29	1,079,878	-1.40(-0.27%)
Mar 02, 2016	512.80	528.95	512.80	525.69	1,207,563	+15.72(+3.08%)

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.

Chipotle Mexican Grill (NY: CMG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Chipotle Mexican Grill (NY: CMG )

Historical Prices

Sections

Services