Chipotle Mexican Grill (NY: CMG )

2,773.53 +17.14 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 653.82 659.25 650.54 650.54 332,207 -4.82(-0.74%)
Mar 30, 2015 668.07 669.01 651.55 655.36 419,829 -7.36(-1.11%)
Mar 27, 2015 660.51 668.64 658.01 662.72 286,705 +3.90(+0.59%)
Mar 26, 2015 662.27 664.87 658.07 658.82 370,439 -7.15(-1.07%)
Mar 25, 2015 680.00 683.13 665.74 665.97 370,814 -14.84(-2.18%)
Mar 24, 2015 686.50 689.71 680.41 680.81 331,964 -6.53(-0.95%)
Mar 23, 2015 685.65 692.43 682.83 687.34 279,998 +0.69(+0.10%)
Mar 20, 2015 684.96 689.23 682.44 686.65 457,284 +5.98(+0.88%)
Mar 19, 2015 673.97 681.18 671.00 680.67 390,698 +7.39(+1.10%)
Mar 18, 2015 669.26 674.63 662.70 673.28 476,882 +1.28(+0.19%)
Mar 17, 2015 677.00 678.46 671.01 672.00 305,635 -6.88(-1.01%)
Mar 16, 2015 676.09 682.50 676.09 678.88 275,025 +4.37(+0.65%)
Mar 13, 2015 668.00 677.64 667.51 674.51 359,380 +4.12(+0.61%)
Mar 12, 2015 662.53 671.59 662.33 670.39 277,180 +9.62(+1.46%)
Mar 11, 2015 658.68 667.80 658.29 660.77 351,071 +6.03(+0.92%)
Mar 10, 2015 657.14 658.33 652.30 654.74 240,882 -5.60(-0.85%)
Mar 09, 2015 658.01 662.98 653.37 660.34 321,824 +1.66(+0.25%)
Mar 06, 2015 666.92 666.92 657.61 658.68 381,628 -11.81(-1.76%)
Mar 05, 2015 667.16 671.59 666.20 670.49 249,801 +6.33(+0.95%)
Mar 04, 2015 664.60 667.00 659.25 664.16 305,978 -4.27(-0.64%)
Mar 03, 2015 670.38 672.26 665.40 668.43 264,424 -2.43(-0.36%)
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.