Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.404 6.434 6.325 6.431 35,457,452 +0.17(+2.74%)
Nov 29, 2011 6.200 6.276 6.186 6.259 19,752,900 +0.07(+1.10%)
Nov 28, 2011 6.190 6.268 6.145 6.191 23,705,850 +0.18(+2.93%)
Nov 25, 2011 6.000 6.098 6.000 6.015 10,991,100 +0.01(+0.10%)
Nov 23, 2011 6.133 6.175 6.009 6.009 22,983,800 -0.16(-2.57%)
Nov 22, 2011 6.084 6.244 6.084 6.168 26,268,750 +0.06(+0.92%)
Nov 21, 2011 6.129 6.170 6.054 6.112 24,898,400 -0.11(-1.76%)
Nov 18, 2011 6.286 6.318 6.165 6.221 25,303,250 -0.05(-0.81%)
Nov 17, 2011 6.334 6.393 6.200 6.272 35,509,752 -0.06(-0.97%)
Nov 16, 2011 6.501 6.539 6.300 6.333 39,593,552 -0.22(-3.30%)
Nov 15, 2011 6.520 6.582 6.450 6.549 24,826,600 +0.01(+0.13%)
Nov 14, 2011 6.615 6.687 6.527 6.541 23,227,500 -0.10(-1.50%)
Nov 11, 2011 6.596 6.663 6.506 6.640 25,386,450 +0.12(+1.88%)
Nov 10, 2011 6.738 6.739 6.491 6.518 37,554,600 -0.14(-2.09%)
Nov 09, 2011 6.660 6.761 6.634 6.657 23,743,250 -0.14(-2.07%)
Nov 08, 2011 6.820 6.855 6.700 6.797 22,187,950 +0.01(+0.21%)
Nov 07, 2011 6.777 6.832 6.722 6.783 20,986,550 +0.00(+0.06%)
Nov 04, 2011 6.686 6.799 6.686 6.779 24,700,300 +0.03(+0.44%)
Nov 03, 2011 6.673 6.773 6.581 6.750 43,459,200 +0.16(+2.39%)
Nov 02, 2011 6.660 6.660 6.499 6.592 28,114,950 +0.03(+0.44%)
Nov 01, 2011 6.533 6.685 6.480 6.564 44,143,000 -0.16(-2.36%)
Oct 31, 2011 6.780 6.959 6.721 6.722 50,746,900 -0.11(-1.55%)
Oct 28, 2011 6.826 6.900 6.767 6.828 24,841,500 -0.04(-0.62%)
Oct 27, 2011 6.825 6.918 6.700 6.870 37,387,252 +0.21(+3.21%)
Oct 26, 2011 6.779 6.790 6.600 6.657 37,349,452 -0.03(-0.40%)
Oct 25, 2011 6.792 6.860 6.681 6.684 43,939,052 -0.17(-2.43%)
Oct 24, 2011 6.680 6.860 6.648 6.850 55,864,800 +0.18(+2.70%)
Oct 21, 2011 6.401 6.670 6.368 6.670 133,083,352 +0.51(+8.31%)
Oct 20, 2011 6.179 6.246 6.121 6.158 61,591,752 -0.05(-0.76%)
Oct 19, 2011 6.389 6.400 6.183 6.205 37,912,952 -0.19(-3.00%)
Oct 18, 2011 6.410 6.421 6.206 6.397 29,236,500 +0.00(+0.02%)
Oct 17, 2011 6.392 6.487 6.342 6.396 30,694,650 -0.02(-0.31%)
Oct 14, 2011 6.400 6.433 6.294 6.416 34,946,252 +0.07(+1.10%)
Oct 13, 2011 6.227 6.380 6.227 6.346 34,415,800 +0.07(+1.05%)
Oct 12, 2011 6.269 6.361 6.220 6.280 41,428,800 +0.08(+1.31%)
Oct 11, 2011 6.100 6.300 6.100 6.199 34,132,600 +0.04(+0.68%)
Oct 10, 2011 5.975 6.237 5.970 6.157 37,077,352 +0.27(+4.50%)
Oct 07, 2011 5.940 5.971 5.811 5.892 49,747,700 -0.09(-1.47%)
Oct 06, 2011 5.889 5.998 5.825 5.980 77,470,952 -0.04(-0.60%)
Oct 05, 2011 6.018 6.047 5.840 6.016 51,945,600 -0.01(-0.10%)
Oct 04, 2011 5.800 6.059 5.708 6.022 68,285,648 +0.17(+2.87%)
Oct 03, 2011 5.989 6.132 5.830 5.854 48,471,300 -0.21(-3.38%)
Sep 30, 2011 6.162 6.259 6.036 6.059 43,022,852 -0.20(-3.25%)
Sep 29, 2011 6.476 6.493 6.067 6.263 59,536,752 -0.12(-1.86%)
Sep 28, 2011 6.449 6.567 6.360 6.381 39,134,400 -0.03(-0.48%)
Sep 27, 2011 6.690 6.690 6.391 6.412 47,067,252 -0.18(-2.68%)
Sep 26, 2011 6.495 6.599 6.200 6.589 52,364,852 +0.18(+2.79%)
Sep 23, 2011 6.456 6.477 6.272 6.410 62,233,252 -0.11(-1.67%)
Sep 22, 2011 6.501 6.695 6.415 6.519 88,117,552 -0.15(-2.19%)
Sep 21, 2011 6.621 6.870 6.587 6.665 100,697,600 +0.00(+0.02%)
Sep 20, 2011 6.741 6.936 6.640 6.664 101,753,656 -0.06(-0.88%)
Sep 19, 2011 6.310 6.766 6.284 6.723 78,615,200 +0.36(+5.68%)
Sep 16, 2011 6.331 6.364 6.280 6.361 28,360,650 +0.04(+0.60%)
Sep 15, 2011 6.360 6.380 6.245 6.323 33,386,850 +0.00(+0.08%)
Sep 14, 2011 6.260 6.393 6.178 6.318 47,798,500 +0.09(+1.45%)
Sep 13, 2011 6.126 6.244 6.126 6.228 29,611,650 +0.07(+1.19%)
Sep 12, 2011 6.036 6.189 6.016 6.155 34,855,100 +0.05(+0.85%)
Sep 09, 2011 6.161 6.192 6.011 6.103 46,190,252 -0.12(-1.98%)
Sep 08, 2011 6.148 6.317 6.127 6.227 38,077,552 +0.05(+0.86%)
Sep 07, 2011 6.278 6.278 6.142 6.174 38,735,852 -0.03(-0.56%)
Sep 06, 2011 5.979 6.220 5.954 6.209 42,540,052 +0.10(+1.61%)
Sep 02, 2011 6.049 6.199 6.011 6.110 31,250,600 -0.07(-1.19%)
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.