Chipotle Mexican Grill (NY: CMG )

2,923.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 46.53 46.53 45.60 45.60 87,500 -0.93(-2.00%)
Feb 27, 2006 46.95 46.95 46.18 46.53 100,800 -0.14(-0.30%)
Feb 24, 2006 45.90 46.75 45.80 46.67 138,300 +0.87(+1.90%)
Feb 23, 2006 45.10 45.99 44.75 45.80 249,300 +1.93(+4.40%)
Feb 22, 2006 43.00 44.15 42.85 43.87 95,900 +0.77(+1.79%)
Feb 21, 2006 44.00 44.06 42.81 43.10 68,100 -0.75(-1.71%)
Feb 17, 2006 44.25 45.00 43.85 43.85 138,000 -0.60(-1.35%)
Feb 16, 2006 43.75 44.70 42.53 44.45 293,000 +1.75(+4.10%)
Feb 15, 2006 43.10 43.30 42.22 42.70 98,100 -0.30(-0.70%)
Feb 14, 2006 41.45 43.26 41.19 43.00 197,900 +1.52(+3.66%)
Feb 13, 2006 41.75 42.55 41.00 41.48 199,100 -0.83(-1.96%)
Feb 10, 2006 43.25 43.26 41.50 42.31 375,500 -1.74(-3.95%)
Feb 09, 2006 45.78 46.00 43.08 44.05 220,300 -1.69(-3.69%)
Feb 08, 2006 45.85 46.60 45.04 45.74 174,400 -0.54(-1.17%)
Feb 07, 2006 47.71 47.75 45.25 46.28 267,200 -1.43(-3.00%)
Feb 06, 2006 47.48 48.00 46.00 47.71 349,800 +1.16(+2.49%)
Feb 03, 2006 44.85 46.56 44.25 46.55 245,300 +1.80(+4.02%)
Feb 02, 2006 47.90 47.91 44.26 44.75 401,500 -1.81(-3.89%)
Feb 01, 2006 48.90 49.24 45.25 46.56 606,700 -0.96(-2.02%)
Jan 31, 2006 45.50 49.30 45.38 47.52 1,111,200 +2.72(+6.07%)
Jan 30, 2006 42.20 45.51 41.25 44.80 736,000 +2.60(+6.16%)
Jan 27, 2006 44.88 44.90 41.75 42.20 1,150,800 -1.80(-4.09%)
Jan 26, 2006 45.00 48.28 39.51 44.00 13,219,300 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
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.