Chipotle Mexican Grill (NY: CMG )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.55 11.68 11.54 11.59 33,001,200 +0.06(+0.51%)
Nov 27, 2015 11.69 11.69 11.52 11.53 15,640,150 -0.08(-0.72%)
Nov 25, 2015 11.69 11.62 11.62 11.62 58,980,000 +0.06(+0.53%)
Nov 24, 2015 11.14 11.59 11.06 11.56 66,052,152 +0.37(+3.31%)
Nov 23, 2015 10.68 11.38 10.64 11.19 182,996,608 +0.46(+4.31%)
Nov 20, 2015 12.24 12.29 10.68 10.72 251,180,848 -1.51(-12.32%)
Nov 19, 2015 11.91 12.29 11.90 12.23 56,269,952 +0.35(+2.95%)
Nov 18, 2015 11.68 11.88 11.62 11.88 25,824,800 +0.21(+1.79%)
Nov 17, 2015 11.80 11.91 11.59 11.67 29,043,750 -0.10(-0.88%)
Nov 16, 2015 11.82 11.88 11.66 11.77 41,907,352 -0.08(-0.70%)
Nov 13, 2015 12.27 12.32 11.84 11.86 60,782,852 -0.44(-3.54%)
Nov 12, 2015 12.44 12.49 12.26 12.29 29,654,150 -0.14(-1.15%)
Nov 11, 2015 12.63 12.66 12.39 12.44 29,812,000 -0.14(-1.12%)
Nov 10, 2015 12.47 12.59 12.34 12.58 54,477,352 +0.39(+3.22%)
Nov 09, 2015 12.26 12.44 12.12 12.19 37,607,452 -0.06(-0.51%)
Nov 06, 2015 12.18 12.27 11.88 12.25 79,828,304 -0.10(-0.78%)
Nov 05, 2015 12.33 12.38 12.19 12.34 41,748,100 +0.04(+0.37%)
Nov 04, 2015 12.52 12.54 12.24 12.30 60,813,200 -0.16(-1.31%)
Nov 03, 2015 12.55 12.63 12.40 12.46 45,956,352 -0.02(-0.13%)
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.