Chipotle Mexican Grill (NY: CMG )

58.13 +1.20 (+2.11%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 1.158 1.175 1.153 1.159 23,240,000 +0.00(+0.10%)
Nov 29, 2006 1.159 1.169 1.153 1.158 18,245,000 +0.01(+0.99%)
Nov 28, 2006 1.154 1.156 1.115 1.146 51,030,000 -0.01(-0.85%)
Nov 27, 2006 1.216 1.216 1.153 1.156 55,670,000 -0.06(-5.25%)
Nov 24, 2006 1.207 1.225 1.207 1.220 6,055,000 -0.01(-0.42%)
Nov 22, 2006 1.220 1.235 1.212 1.225 17,745,000 +0.00(+0.07%)
Nov 21, 2006 1.232 1.247 1.220 1.225 38,450,000 -0.01(-1.02%)
Nov 20, 2006 1.198 1.240 1.192 1.237 65,780,000 +0.04(+3.31%)
Nov 17, 2006 1.175 1.198 1.160 1.198 52,570,000 +0.02(+1.89%)
Nov 16, 2006 1.180 1.181 1.163 1.175 31,490,000 -0.00(-0.12%)
Nov 15, 2006 1.162 1.180 1.150 1.177 38,335,000 +0.02(+1.68%)
Nov 14, 2006 1.148 1.166 1.135 1.157 66,525,000 +0.02(+2.15%)
Nov 13, 2006 1.156 1.157 1.130 1.133 26,970,000 -0.01(-1.13%)
Nov 10, 2006 1.142 1.155 1.134 1.146 21,250,000 +0.01(+1.27%)
Nov 09, 2006 1.156 1.158 1.122 1.132 24,055,000 -0.02(-1.91%)
Nov 08, 2006 1.150 1.170 1.132 1.154 27,155,000 -0.01(-0.69%)
Nov 07, 2006 1.177 1.177 1.160 1.162 34,705,000 -0.00(-0.31%)
Nov 06, 2006 1.156 1.180 1.156 1.165 31,215,000 +0.02(+2.07%)
Nov 03, 2006 1.142 1.148 1.110 1.142 40,700,000 +0.01(+0.51%)
Nov 02, 2006 1.134 1.152 1.121 1.136 50,885,000 -0.03(-2.46%)
Nov 01, 2006 1.179 1.198 1.146 1.164 84,220,000 -0.03(-2.80%)
Oct 31, 2006 1.180 1.205 1.163 1.198 97,360,000 +0.02(+1.44%)
Oct 30, 2006 1.169 1.182 1.146 1.181 36,035,000 +0.01(+1.08%)
Oct 27, 2006 1.169 1.184 1.153 1.168 34,995,000 -0.00(-0.14%)
Oct 26, 2006 1.143 1.177 1.136 1.170 48,780,000 +0.03(+2.72%)
Oct 25, 2006 1.154 1.174 1.139 1.139 55,485,000 -0.01(-1.30%)
Oct 24, 2006 1.122 1.154 1.117 1.154 31,550,000 +0.03(+2.30%)
Oct 23, 2006 1.101 1.132 1.101 1.128 46,355,000 +0.03(+2.62%)
Oct 20, 2006 1.084 1.102 1.075 1.099 67,510,000 +0.02(+1.78%)
Oct 19, 2006 1.085 1.099 1.075 1.080 40,920,000 -0.02(-1.55%)
Oct 18, 2006 1.120 1.130 1.090 1.097 41,355,000 -0.01(-1.15%)
Oct 17, 2006 1.114 1.129 1.095 1.110 39,875,000 -0.01(-1.00%)
Oct 16, 2006 1.136 1.150 1.114 1.121 48,685,000 -0.01(-1.32%)
Oct 13, 2006 1.152 1.152 1.127 1.136 56,010,000 -0.01(-0.75%)
Oct 12, 2006 1.114 1.153 1.114 1.145 74,225,000 +0.04(+3.30%)
Oct 11, 2006 1.130 1.145 1.093 1.108 86,500,000 -0.02(-1.91%)
Oct 10, 2006 1.110 1.149 1.105 1.130 212,405,008 +0.02(+1.42%)
Oct 09, 2006 1.050 1.135 1.046 1.114 227,965,008 +0.08(+7.95%)
Oct 06, 2006 1.009 1.032 0.9710 1.032 338,284,992 +0.03(+2.93%)
Oct 05, 2006 1.020 1.022 0.9660 1.002 195,070,000 -0.02(-1.71%)
Oct 04, 2006 0.9896 1.029 0.9752 1.020 163,935,008 +0.03(+3.01%)
Oct 03, 2006 0.9802 1.001 0.9760 0.9900 50,865,000 +0.01(+1.02%)
Oct 02, 2006 0.9934 1.001 0.9744 0.9800 33,000,000 -0.01(-1.35%)
Sep 29, 2006 0.9946 1.004 0.9880 0.9934 37,200,000 +0.00(+0.14%)
Sep 28, 2006 1.000 1.014 0.9740 0.9920 39,220,000 -0.00(-0.40%)
Sep 27, 2006 1.045 1.052 0.9922 0.9960 38,105,000 -0.05(-4.93%)
Sep 26, 2006 1.065 1.066 1.029 1.048 19,535,000 -0.02(-1.47%)
Sep 25, 2006 1.042 1.068 1.039 1.063 33,835,000 +0.02(+2.00%)
Sep 22, 2006 1.050 1.054 1.020 1.042 26,795,000 -0.02(-2.05%)
Sep 21, 2006 1.032 1.076 1.021 1.064 47,575,000 +0.04(+4.25%)
Sep 20, 2006 1.012 1.036 1.008 1.021 18,260,000 +0.01(+1.41%)
Sep 19, 2006 1.012 1.016 0.9960 1.007 12,270,000 -0.01(-0.98%)
Sep 18, 2006 1.023 1.026 1.012 1.017 8,735,000 -0.01(-0.72%)
Sep 15, 2006 1.029 1.033 1.012 1.024 15,240,000 +0.01(+0.73%)
Sep 14, 2006 1.020 1.034 1.010 1.017 25,930,000 -0.02(-2.38%)
Sep 13, 2006 1.028 1.049 1.028 1.041 28,715,000 +0.01(+1.17%)
Sep 12, 2006 0.9870 1.036 0.9724 1.029 30,560,000 +0.05(+4.83%)
Sep 11, 2006 0.9560 0.9872 0.9522 0.9820 26,120,000 +0.02(+2.46%)
Sep 08, 2006 0.9980 0.9980 0.9164 0.9584 147,590,000 -0.04(-3.87%)
Sep 07, 2006 1.000 1.004 0.9832 0.9970 8,530,000 -0.00(-0.48%)
Sep 06, 2006 1.006 1.014 0.9948 1.002 9,420,000 -0.01(-0.83%)
Sep 05, 2006 1.009 1.027 1.007 1.010 14,290,000 -0.00(-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.