Chipotle Mexican Grill (NY: CMG )

57.15 -0.82 (-1.42%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.980 1.993 1.929 1.929 12,723,850 -0.04(-2.19%)
Jan 28, 2010 1.976 1.993 1.933 1.972 25,729,600 +0.00(+0.18%)
Jan 27, 2010 1.953 1.980 1.923 1.969 19,057,050 +0.02(+0.96%)
Jan 26, 2010 1.911 1.975 1.911 1.950 20,512,200 +0.03(+1.72%)
Jan 25, 2010 1.965 1.969 1.908 1.917 18,794,350 -0.04(-1.96%)
Jan 22, 2010 2.000 2.016 1.953 1.955 14,676,650 -0.05(-2.29%)
Jan 21, 2010 1.959 2.058 1.959 2.001 45,981,652 +0.04(+2.26%)
Jan 20, 2010 1.972 1.996 1.948 1.957 22,416,300 -0.03(-1.66%)
Jan 19, 2010 1.960 1.999 1.951 1.990 22,247,600 +0.03(+1.47%)
Jan 15, 2010 1.991 1.961 1.961 1.961 29,750,000 -0.03(-1.37%)
Jan 14, 2010 1.945 1.994 1.937 1.988 43,920,852 +0.08(+3.95%)
Jan 13, 2010 1.905 1.919 1.885 1.913 18,363,900 +0.00(+0.23%)
Jan 12, 2010 1.930 1.934 1.896 1.908 27,399,850 -0.03(-1.40%)
Jan 11, 2010 1.877 1.960 1.850 1.935 70,315,600 +0.10(+5.31%)
Jan 08, 2010 1.811 1.855 1.800 1.838 59,815,952 +0.11(+6.32%)
Jan 07, 2010 1.747 1.762 1.720 1.729 21,121,500 -0.02(-1.02%)
Jan 06, 2010 1.772 1.792 1.732 1.746 14,144,400 -0.03(-1.91%)
Jan 05, 2010 1.750 1.800 1.742 1.780 25,547,000 +0.02(+1.34%)
Jan 04, 2010 1.792 1.792 1.744 1.757 15,690,350 -0.01(-0.36%)
Dec 31, 2009 1.804 1.763 1.763 1.763 15,665,000 -0.04(-2.02%)
Dec 30, 2009 1.826 1.831 1.784 1.800 10,978,900 -0.03(-1.43%)
Dec 29, 2009 1.820 1.840 1.813 1.826 7,901,000 +0.01(+0.29%)
Dec 28, 2009 1.807 1.823 1.781 1.821 13,213,250 +0.01(+0.76%)
Dec 24, 2009 1.804 1.807 1.798 1.807 1,650,950 +0.00(+0.18%)
Dec 23, 2009 1.815 1.820 1.793 1.804 8,510,300 -0.01(-0.74%)
Dec 22, 2009 1.798 1.828 1.798 1.817 13,175,650 +0.02(+1.27%)
Dec 21, 2009 1.793 1.804 1.786 1.794 16,358,600 +0.00(+0.25%)
Dec 18, 2009 1.800 1.803 1.772 1.790 18,136,600 +0.01(+0.36%)
Dec 17, 2009 1.769 1.800 1.763 1.783 16,561,100 +0.00(+0.02%)
Dec 16, 2009 1.809 1.809 1.772 1.783 11,926,050 -0.01(-0.80%)
Dec 15, 2009 1.795 1.810 1.776 1.797 18,052,950 +0.00(+0.00%)
Dec 14, 2009 1.792 1.797 1.790 1.797 17,703,700 +0.05(+2.93%)
Dec 11, 2009 1.734 1.753 1.729 1.746 12,330,800 +0.02(+1.42%)
Dec 10, 2009 1.715 1.735 1.702 1.722 17,857,800 +0.02(+1.09%)
Dec 09, 2009 1.671 1.708 1.662 1.703 26,844,550 +0.03(+1.51%)
Dec 08, 2009 1.664 1.688 1.637 1.678 8,669,700 +0.00(+0.01%)
Dec 07, 2009 1.724 1.724 1.665 1.678 7,300,700 -0.02(-1.11%)
Dec 04, 2009 1.685 1.712 1.653 1.696 12,976,300 +0.03(+1.93%)
Dec 03, 2009 1.708 1.719 1.662 1.664 15,560,100 -0.05(-2.68%)
Dec 02, 2009 1.696 1.717 1.693 1.710 15,712,100 +0.02(+1.05%)
Dec 01, 2009 1.680 1.706 1.673 1.692 17,246,700 +0.02(+1.39%)
Nov 30, 2009 1.662 1.683 1.648 1.669 14,753,000 +0.00(+0.14%)
Nov 27, 2009 1.660 1.689 1.660 1.667 7,286,800 -0.02(-1.33%)
Nov 25, 2009 1.681 1.692 1.672 1.689 12,251,650 +0.01(+0.55%)
Nov 24, 2009 1.700 1.705 1.672 1.680 13,375,100 -0.02(-1.35%)
Nov 23, 2009 1.690 1.721 1.690 1.703 16,814,850 +0.03(+1.50%)
Nov 20, 2009 1.700 1.715 1.674 1.678 23,443,850 -0.03(-1.86%)
Nov 19, 2009 1.738 1.742 1.696 1.709 26,490,100 -0.04(-2.42%)
Nov 18, 2009 1.782 1.782 1.742 1.752 23,066,200 -0.03(-1.54%)
Nov 17, 2009 1.792 1.792 1.772 1.779 14,735,700 -0.01(-0.71%)
Nov 16, 2009 1.793 1.800 1.774 1.792 22,788,700 +0.01(+0.83%)
Nov 13, 2009 1.761 1.783 1.758 1.777 25,701,150 +0.03(+1.50%)
Nov 12, 2009 1.796 1.809 1.737 1.751 33,784,152 -0.05(-2.82%)
Nov 11, 2009 1.799 1.818 1.786 1.802 30,604,600 +0.00(+0.23%)
Nov 10, 2009 1.763 1.800 1.762 1.798 40,713,800 +0.03(+1.84%)
Nov 09, 2009 1.739 1.767 1.727 1.765 22,925,100 +0.04(+2.09%)
Nov 06, 2009 1.699 1.734 1.694 1.729 25,005,850 +0.04(+2.42%)
Nov 05, 2009 1.660 1.717 1.660 1.688 35,682,452 +0.04(+2.43%)
Nov 04, 2009 1.678 1.678 1.645 1.648 34,999,400 -0.01(-0.37%)
Nov 03, 2009 1.650 1.664 1.638 1.654 25,000,200 +0.00(+0.05%)
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.