Chipotle Mexican Grill (NY: CMG )

57.60 +0.67 (+1.18%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 0.9510 0.9976 0.9442 0.9916 7,458,800 +0.03(+3.12%)
Nov 26, 2008 0.8806 0.9686 0.8564 0.9616 17,193,350 +0.07(+7.32%)
Nov 25, 2008 0.8760 0.8980 0.8522 0.8960 21,075,150 +0.04(+5.14%)
Nov 24, 2008 0.7938 0.8774 0.7816 0.8522 20,355,050 +0.07(+8.42%)
Nov 21, 2008 0.7882 0.8000 0.7372 0.7860 28,914,750 +0.01(+1.58%)
Nov 20, 2008 0.8012 0.8326 0.7710 0.7738 18,599,450 -0.04(-4.94%)
Nov 19, 2008 0.8808 0.8808 0.8050 0.8140 16,981,300 -0.06(-7.27%)
Nov 18, 2008 0.8828 0.8998 0.8306 0.8778 17,730,650 -0.01(-0.57%)
Nov 17, 2008 0.8812 0.9078 0.8718 0.8828 13,620,500 -0.00(-0.41%)
Nov 14, 2008 0.8790 0.9098 0.8470 0.8864 20,413,250 -0.01(-1.16%)
Nov 13, 2008 0.8476 0.9046 0.8186 0.8968 28,930,600 +0.05(+6.26%)
Nov 12, 2008 0.8710 0.8878 0.8364 0.8440 28,414,050 -0.05(-5.55%)
Nov 11, 2008 0.9008 0.9144 0.8788 0.8936 34,906,000 -0.02(-1.65%)
Nov 10, 2008 0.9928 1.000 0.8914 0.9086 22,583,100 -0.06(-6.46%)
Nov 07, 2008 0.9834 0.9904 0.9534 0.9714 7,476,800 -0.00(-0.16%)
Nov 06, 2008 0.9718 1.009 0.9606 0.9730 8,041,950 +0.00(+0.12%)
Nov 05, 2008 1.012 1.022 0.9710 0.9718 6,496,700 -0.04(-3.99%)
Nov 04, 2008 0.9854 1.064 0.9842 1.012 18,944,800 +0.03(+3.24%)
Nov 03, 2008 0.9994 1.010 0.9666 0.9804 16,337,500 -0.03(-3.41%)
Oct 31, 2008 1.021 1.038 0.9524 1.015 29,446,050 -0.00(-0.18%)
Oct 30, 2008 1.120 1.149 1.000 1.017 31,665,450 -0.08(-7.02%)
Oct 29, 2008 1.034 1.099 1.034 1.094 22,321,000 +0.06(+6.17%)
Oct 28, 2008 0.9704 1.056 0.9612 1.030 27,399,850 +0.08(+8.51%)
Oct 27, 2008 0.8960 0.9800 0.8658 0.9492 21,445,750 +0.05(+6.01%)
Oct 24, 2008 0.8324 0.9282 0.8154 0.8954 27,962,600 +0.01(+1.08%)
Oct 23, 2008 0.8456 0.9446 0.8388 0.8858 59,626,152 +0.06(+7.81%)
Oct 22, 2008 0.8582 0.8774 0.8000 0.8216 35,426,500 -0.05(-5.21%)
Oct 21, 2008 0.9100 0.9120 0.8548 0.8668 30,352,450 -0.05(-5.47%)
Oct 20, 2008 0.8982 0.9272 0.8834 0.9170 24,306,150 +0.03(+3.62%)
Oct 17, 2008 0.8898 0.9370 0.8422 0.8850 28,397,750 -0.01(-0.98%)
Oct 16, 2008 0.8676 0.9024 0.8196 0.8938 23,991,700 +0.08(+9.61%)
Oct 15, 2008 0.8958 0.9200 0.8088 0.8154 44,743,952 -0.09(-10.40%)
Oct 14, 2008 1.046 1.051 0.8732 0.9100 45,221,152 -0.11(-10.78%)
Oct 13, 2008 1.026 1.045 0.9868 1.020 12,870,650 +0.05(+5.48%)
Oct 10, 2008 0.9334 1.016 0.9000 0.9670 31,206,200 -0.02(-2.13%)
Oct 09, 2008 1.026 1.055 0.9780 0.9880 16,171,150 -0.04(-4.08%)
Oct 08, 2008 0.9416 1.060 0.9300 1.030 31,086,700 +0.07(+7.29%)
Oct 07, 2008 0.9978 0.9984 0.9366 0.9600 21,880,050 -0.02(-1.94%)
Oct 06, 2008 0.9990 0.9990 0.9038 0.9790 40,878,800 -0.03(-3.17%)
Oct 03, 2008 1.150 1.150 1.011 1.011 25,241,100 -0.08(-7.33%)
Oct 02, 2008 1.135 1.164 1.065 1.091 16,084,800 -0.06(-5.15%)
Oct 01, 2008 1.105 1.185 1.080 1.150 17,543,300 +0.04(+3.64%)
Sep 30, 2008 1.154 1.165 1.083 1.110 24,962,350 -0.02(-1.79%)
Sep 29, 2008 1.160 1.220 1.100 1.130 23,278,200 -0.05(-3.94%)
Sep 26, 2008 1.130 1.179 1.120 1.176 0 +0.03(+2.46%)
Sep 25, 2008 1.195 1.195 1.138 1.148 12,536,300 +0.01(+1.02%)
Sep 24, 2008 1.144 1.194 1.124 1.137 17,430,650 -0.00(-0.21%)
Sep 23, 2008 1.156 1.195 1.133 1.139 22,574,100 -0.02(-1.64%)
Sep 22, 2008 1.190 1.198 1.154 1.158 14,815,400 -0.05(-4.00%)
Sep 19, 2008 1.257 1.320 1.192 1.206 0 +0.00(+0.38%)
Sep 18, 2008 1.158 1.218 1.096 1.202 79,171,648 +0.04(+3.59%)
Sep 17, 2008 1.131 1.160 1.112 1.160 78,348,000 +0.02(+1.42%)
Sep 16, 2008 1.093 1.180 1.060 1.144 56,269,352 +0.02(+1.92%)
Sep 15, 2008 1.071 1.156 1.071 1.122 39,571,752 -0.01(-1.04%)
Sep 12, 2008 1.184 1.190 1.108 1.134 216,471,712 -0.29(-20.31%)
Sep 11, 2008 1.350 1.430 1.324 1.423 37,198,400 +0.07(+4.82%)
Sep 10, 2008 1.373 1.376 1.325 1.358 20,209,250 +0.01(+0.89%)
Sep 09, 2008 1.391 1.413 1.341 1.346 20,874,350 -0.06(-4.02%)
Sep 08, 2008 1.460 1.460 1.392 1.402 25,808,450 +0.00(+0.19%)
Sep 05, 2008 1.380 1.408 1.342 1.399 0 +0.03(+1.85%)
Sep 04, 2008 1.416 1.467 1.371 1.374 27,331,400 -0.06(-4.13%)
Sep 03, 2008 1.472 1.472 1.423 1.433 52,053,700 -0.04(-2.64%)
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.