Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 1.310 1.366 1.297 1.328 20,921,100 +0.03(+2.55%)
Mar 30, 2009 1.336 1.346 1.262 1.295 19,702,700 -0.12(-8.51%)
Mar 26, 2009 1.312 1.415 1.312 1.415 39,583,100 +0.11(+8.08%)
Mar 25, 2009 1.305 1.350 1.240 1.309 19,716,700 +0.02(+1.49%)
Mar 24, 2009 1.260 1.342 1.260 1.290 27,042,550 +0.01(+1.05%)
Mar 23, 2009 1.238 1.277 1.238 1.277 19,763,750 +0.05(+4.45%)
Mar 20, 2009 1.250 1.254 1.208 1.222 17,127,150 -0.02(-1.97%)
Mar 19, 2009 1.272 1.274 1.242 1.247 32,636,400 -0.03(-2.17%)
Mar 18, 2009 1.194 1.300 1.184 1.274 47,529,500 +0.09(+7.64%)
Mar 17, 2009 1.129 1.200 1.123 1.184 25,938,450 +0.06(+5.47%)
Mar 16, 2009 1.136 1.156 1.115 1.123 21,306,050 -0.01(-0.65%)
Mar 13, 2009 1.127 1.132 1.090 1.130 0 +0.03(+2.45%)
Mar 12, 2009 1.057 1.118 1.040 1.103 24,704,450 +0.05(+4.35%)
Mar 11, 2009 1.053 1.094 1.036 1.057 21,823,150 +0.01(+1.15%)
Mar 10, 2009 0.9952 1.058 0.9952 1.045 32,101,250 +0.06(+6.48%)
Mar 09, 2009 0.9722 1.021 0.9694 0.9814 18,457,450 -0.00(-0.24%)
Mar 06, 2009 1.005 1.005 0.9578 0.9838 0 -0.02(-2.36%)
Mar 05, 2009 1.000 1.022 0.9860 1.008 22,572,650 -0.01(-0.73%)
Mar 04, 2009 1.025 1.047 1.000 1.015 18,503,250 -0.04(-3.52%)
Mar 02, 2009 1.079 1.086 1.038 1.052 34,714,852 -0.04(-3.72%)
Feb 27, 2009 1.063 1.108 1.060 1.093 0 +0.01(+0.92%)
Feb 26, 2009 1.125 1.145 1.075 1.083 28,214,150 -0.03(-2.40%)
Feb 25, 2009 1.130 1.140 1.099 1.109 40,368,052 -0.02(-1.37%)
Feb 24, 2009 1.104 1.148 1.099 1.125 38,073,700 +0.03(+2.85%)
Feb 23, 2009 1.121 1.134 1.086 1.093 43,892,000 -0.02(-1.50%)
Feb 20, 2009 1.054 1.118 1.048 1.110 46,060,052 +0.04(+3.28%)
Feb 19, 2009 1.106 1.120 1.069 1.075 22,834,250 -0.01(-1.30%)
Feb 18, 2009 1.070 1.093 1.049 1.089 29,955,450 +0.02(+2.04%)
Feb 17, 2009 1.098 1.099 1.057 1.067 32,874,000 -0.03(-3.07%)
Feb 13, 2009 1.069 1.107 1.049 1.101 47,328,752 +0.04(+3.38%)
Feb 12, 2009 1.014 1.079 0.9868 1.065 163,578,896 +0.12(+12.29%)
Feb 11, 2009 0.9634 0.9812 0.9376 0.9484 71,030,352 -0.01(-1.43%)
Feb 10, 2009 0.9982 1.030 0.9536 0.9622 56,978,900 -0.05(-4.51%)
Feb 09, 2009 1.028 1.033 0.9964 1.008 23,987,600 -0.02(-1.81%)
Feb 06, 2009 1.022 1.071 1.016 1.026 31,473,350 -0.00(-0.43%)
Feb 05, 2009 0.9798 1.038 0.9774 1.031 28,149,450 +0.05(+4.80%)
Feb 04, 2009 0.9822 1.020 0.9798 0.9834 30,242,250 +0.00(+0.12%)
Feb 03, 2009 0.9670 0.9970 0.9592 0.9822 27,885,200 +0.02(+2.10%)
Feb 02, 2009 0.9490 0.9788 0.9438 0.9620 27,713,350 +0.01(+0.71%)
Jan 30, 2009 0.9710 0.9710 0.9292 0.9552 0 -0.02(-2.45%)
Jan 29, 2009 1.000 1.006 0.9734 0.9792 15,602,800 -0.03(-2.82%)
Jan 28, 2009 0.9900 1.019 0.9802 1.008 30,919,100 +0.05(+4.76%)
Jan 27, 2009 0.9854 0.9972 0.9520 0.9618 18,166,250 -0.01(-1.03%)
Jan 26, 2009 0.9778 0.9940 0.9436 0.9718 21,490,450 -0.01(-0.74%)
Jan 23, 2009 0.9710 1.003 0.9620 0.9790 22,281,250 -0.00(-0.35%)
Jan 22, 2009 0.9846 1.020 0.9728 0.9824 26,743,600 -0.02(-2.35%)
Jan 21, 2009 1.010 1.020 0.9702 1.006 15,556,800 +0.01(+1.41%)
Jan 20, 2009 1.058 1.058 0.9798 0.9920 21,401,100 -0.07(-6.50%)
Jan 16, 2009 1.060 1.073 1.030 1.061 22,901,200 +0.03(+3.05%)
Jan 15, 2009 1.000 1.047 0.9666 1.030 25,138,400 +0.03(+3.02%)
Jan 14, 2009 1.025 1.030 0.9824 0.9994 29,671,500 -0.05(-4.38%)
Jan 13, 2009 1.073 1.076 1.023 1.045 21,817,900 -0.04(-3.72%)
Jan 12, 2009 1.068 1.111 1.053 1.086 31,029,150 +0.02(+1.63%)
Jan 09, 2009 1.142 1.148 1.067 1.068 27,152,800 -0.08(-6.72%)
Jan 08, 2009 1.137 1.156 1.097 1.145 30,916,500 -0.02(-2.14%)
Jan 07, 2009 1.192 1.198 1.162 1.170 33,653,000 -0.04(-3.10%)
Jan 06, 2009 1.270 1.271 1.197 1.208 32,923,300 -0.04(-3.47%)
Jan 05, 2009 1.294 1.297 1.226 1.251 30,324,550 -0.03(-2.48%)
Jan 02, 2009 1.238 1.290 1.208 1.283 0 +0.04(+3.48%)
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.