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 (%)
Feb 28, 2014 11.24 11.46 11.19 11.30 33,828,400 +0.08(+0.73%)
Feb 27, 2014 11.03 11.24 11.03 11.22 15,289,100 +0.12(+1.08%)
Feb 26, 2014 11.14 11.27 11.00 11.10 27,522,750 +0.01(+0.09%)
Feb 25, 2014 11.14 11.21 11.07 11.09 16,827,800 +0.00(+0.04%)
Feb 24, 2014 11.01 11.13 10.99 11.09 13,972,550 +0.10(+0.89%)
Feb 21, 2014 11.03 11.10 10.97 10.99 20,421,650 -0.02(-0.14%)
Feb 20, 2014 11.02 11.10 10.97 11.01 15,285,750 -0.04(-0.34%)
Feb 19, 2014 11.08 11.22 11.02 11.04 20,875,900 -0.01(-0.12%)
Feb 18, 2014 11.02 11.13 11.01 11.06 15,185,000 -0.03(-0.23%)
Feb 14, 2014 11.04 11.08 11.08 11.08 16,500,000 -0.07(-0.63%)
Feb 13, 2014 10.79 11.23 10.78 11.15 26,648,150 +0.24(+2.18%)
Feb 12, 2014 10.98 11.04 10.79 10.91 24,261,200 +0.02(+0.16%)
Feb 11, 2014 10.97 11.04 10.88 10.90 20,545,250 -0.06(-0.59%)
Feb 10, 2014 11.05 11.05 10.86 10.96 17,208,400 -0.02(-0.22%)
Feb 07, 2014 10.87 11.01 10.80 10.99 24,791,100 +0.10(+0.89%)
Feb 06, 2014 10.85 11.10 10.84 10.89 22,466,800 +0.04(+0.38%)
Feb 05, 2014 10.78 10.89 10.62 10.85 24,915,300 +0.04(+0.34%)
Feb 04, 2014 10.93 10.93 10.73 10.81 27,839,750 -0.05(-0.48%)
Feb 03, 2014 11.00 11.08 10.71 10.86 53,536,152 -0.18(-1.59%)
Jan 31, 2014 11.07 11.38 10.92 11.04 106,763,800 +1.16(+11.74%)
Jan 30, 2014 9.739 9.989 9.708 9.879 57,196,552 +0.19(+1.95%)
Jan 29, 2014 9.800 9.841 9.617 9.690 32,880,650 -0.15(-1.50%)
Jan 28, 2014 9.839 9.976 9.775 9.837 19,892,750 +0.05(+0.52%)
Jan 27, 2014 9.847 9.940 9.654 9.786 28,153,250 -0.06(-0.64%)
Jan 24, 2014 9.905 10.05 9.790 9.850 44,673,600 -0.22(-2.18%)
Jan 23, 2014 10.26 10.28 9.971 10.07 53,110,200 -0.25(-2.42%)
Jan 22, 2014 10.57 10.58 10.27 10.32 31,162,750 -0.19(-1.83%)
Jan 21, 2014 10.63 10.64 10.46 10.51 19,327,450 -0.04(-0.39%)
Jan 17, 2014 10.71 10.55 10.55 10.55 20,185,000 -0.04(-0.36%)
Jan 16, 2014 10.66 10.68 10.56 10.59 13,016,650 -0.05(-0.51%)
Jan 15, 2014 10.61 10.71 10.60 10.64 12,148,050 +0.04(+0.37%)
Jan 14, 2014 10.64 10.67 10.53 10.61 18,657,750 +0.01(+0.09%)
Jan 13, 2014 10.79 10.89 10.53 10.60 25,420,200 -0.18(-1.63%)
Jan 10, 2014 10.84 10.90 10.73 10.77 18,961,450 -0.05(-0.45%)
Jan 09, 2014 10.74 10.96 10.72 10.82 26,488,300 +0.10(+0.97%)
Jan 08, 2014 10.59 10.72 10.56 10.72 20,569,100 +0.06(+0.52%)
Jan 07, 2014 10.58 10.71 10.53 10.66 15,391,450 +0.11(+1.09%)
Jan 06, 2014 10.69 10.69 10.46 10.55 20,711,800 -0.08(-0.75%)
Jan 03, 2014 10.48 10.68 10.47 10.63 20,455,850 +0.16(+1.51%)
Jan 02, 2014 10.60 10.66 10.43 10.47 22,818,800 -0.19(-1.75%)
Dec 31, 2013 10.68 10.66 10.66 10.66 9,865,000 +0.01(+0.14%)
Dec 30, 2013 10.61 10.69 10.56 10.64 13,152,700 +0.03(+0.24%)
Dec 27, 2013 10.74 10.74 10.59 10.62 11,926,350 -0.09(-0.87%)
Dec 26, 2013 10.65 10.72 10.61 10.71 10,503,350 +0.05(+0.44%)
Dec 24, 2013 10.60 10.68 10.60 10.66 5,234,050 +0.04(+0.39%)
Dec 23, 2013 10.71 10.74 10.56 10.62 17,492,950 -0.04(-0.40%)
Dec 20, 2013 10.35 10.68 10.32 10.66 43,058,200 +0.37(+3.61%)
Dec 19, 2013 10.34 10.42 10.28 10.29 16,036,850 -0.05(-0.45%)
Dec 18, 2013 10.18 10.34 10.13 10.34 16,357,200 +0.08(+0.83%)
Dec 17, 2013 10.32 10.36 10.19 10.25 14,444,100 -0.05(-0.53%)
Dec 16, 2013 10.29 10.35 10.23 10.31 18,709,300 +0.05(+0.49%)
Dec 13, 2013 10.37 10.42 10.23 10.26 17,465,450 -0.04(-0.42%)
Dec 12, 2013 10.33 10.45 10.29 10.30 14,051,400 -0.05(-0.49%)
Dec 11, 2013 10.46 10.48 10.33 10.35 12,646,250 -0.08(-0.76%)
Dec 10, 2013 10.52 10.52 10.40 10.43 11,494,350 -0.12(-1.10%)
Dec 09, 2013 10.50 10.60 10.50 10.55 13,907,150 +0.03(+0.29%)
Dec 06, 2013 10.42 10.53 10.39 10.52 10,611,700 +0.10(+0.92%)
Dec 05, 2013 10.36 10.50 10.34 10.42 11,454,450 +0.06(+0.56%)
Dec 04, 2013 10.41 10.45 10.32 10.36 16,064,700 -0.09(-0.87%)
Dec 03, 2013 10.47 10.50 10.43 10.45 11,404,950 -0.04(-0.35%)
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.