Chipotle Mexican Grill (NY: CMG )

2,926.00 +2.54 (+0.09%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 68.00 68.00 65.00 65.23 483,500 -0.79(-1.20%)
Apr 27, 2007 66.89 66.89 65.84 66.02 203,000 -0.92(-1.37%)
Apr 26, 2007 66.05 67.60 65.95 66.94 394,200 +1.26(+1.92%)
Apr 25, 2007 65.00 65.93 64.52 65.68 176,200 +0.68(+1.05%)
Apr 24, 2007 65.50 65.50 64.11 65.00 272,100 -0.51(-0.78%)
Apr 23, 2007 65.60 66.01 65.20 65.51 135,300 -0.08(-0.12%)
Apr 20, 2007 65.80 66.50 65.04 65.59 527,900 +0.22(+0.34%)
Apr 19, 2007 66.00 66.00 65.00 65.37 124,000 -0.88(-1.33%)
Apr 18, 2007 66.54 66.64 65.80 66.25 256,000 -0.29(-0.44%)
Apr 17, 2007 65.25 66.65 65.19 66.54 221,451 +1.34(+2.06%)
Apr 16, 2007 64.00 65.95 63.79 65.20 226,600 +1.13(+1.76%)
Apr 13, 2007 64.45 64.64 63.58 64.07 85,800 -0.09(-0.14%)
Apr 12, 2007 63.75 64.27 62.55 64.16 485,800 +0.38(+0.60%)
Apr 11, 2007 64.67 64.67 63.53 63.78 311,000 -0.89(-1.38%)
Apr 10, 2007 64.90 64.94 64.15 64.67 233,800 -0.33(-0.51%)
Apr 09, 2007 65.18 66.00 64.40 65.00 481,500 +0.09(+0.14%)
Apr 05, 2007 64.89 65.00 63.57 64.91 214,200 +0.16(+0.25%)
Apr 04, 2007 64.20 64.84 63.13 64.75 284,300 +0.80(+1.25%)
Apr 03, 2007 63.10 64.30 63.10 63.95 199,600 +1.21(+1.93%)
Apr 02, 2007 62.25 62.84 61.94 62.74 260,600 +0.64(+1.03%)
Mar 30, 2007 62.00 62.90 61.70 62.10 128,800 -0.10(-0.16%)
Mar 29, 2007 62.60 62.62 61.51 62.20 204,900 +0.14(+0.23%)
Mar 28, 2007 62.12 62.16 61.59 62.06 357,900 -0.31(-0.50%)
Mar 27, 2007 63.55 63.55 62.13 62.37 228,700 -1.22(-1.92%)
Mar 26, 2007 64.35 64.35 63.42 63.59 308,900 -1.21(-1.87%)
Mar 23, 2007 64.27 64.85 64.15 64.80 143,500 +0.63(+0.98%)
Mar 22, 2007 64.65 64.80 64.02 64.17 174,900 -0.58(-0.90%)
Mar 21, 2007 64.25 64.96 63.71 64.75 248,600 +0.52(+0.81%)
Mar 20, 2007 63.10 64.64 63.04 64.23 774,900 +1.13(+1.79%)
Mar 19, 2007 60.75 63.42 60.75 63.10 663,200 +2.52(+4.16%)
Mar 16, 2007 61.05 61.19 60.36 60.58 277,100 -0.47(-0.77%)
Mar 15, 2007 60.59 61.09 60.12 61.05 351,300 +0.46(+0.76%)
Mar 14, 2007 61.15 61.55 60.05 60.59 305,100 -0.42(-0.69%)
Mar 13, 2007 61.23 62.00 60.50 61.01 405,800 -0.22(-0.36%)
Mar 12, 2007 61.09 61.24 60.50 61.23 277,000 +0.66(+1.09%)
Mar 09, 2007 60.34 61.00 60.09 60.57 274,700 +0.48(+0.80%)
Mar 08, 2007 61.60 61.60 59.95 60.09 344,900 -0.13(-0.22%)
Mar 07, 2007 60.32 61.11 59.72 60.22 198,100 +0.15(+0.25%)
Mar 06, 2007 59.79 60.50 59.00 60.07 572,000 +1.02(+1.73%)
Mar 05, 2007 59.70 60.10 58.61 59.05 298,901 -1.15(-1.91%)
Mar 02, 2007 61.02 61.30 60.00 60.20 495,800 -1.03(-1.68%)
Mar 01, 2007 58.65 61.50 58.60 61.23 791,600 +1.24(+2.07%)
Feb 28, 2007 60.50 60.68 59.25 59.99 529,000 -0.26(-0.43%)
Feb 27, 2007 62.30 62.83 59.65 60.25 1,175,700 -3.38(-5.31%)
Feb 26, 2007 64.31 64.32 62.80 63.63 536,600 -0.68(-1.06%)
Feb 23, 2007 64.20 64.80 62.90 64.31 264,400 -0.11(-0.17%)
Feb 22, 2007 64.50 64.91 63.83 64.42 332,300 +0.84(+1.32%)
Feb 21, 2007 63.55 63.75 62.88 63.58 602,400 -0.13(-0.20%)
Feb 20, 2007 64.00 64.48 62.92 63.71 1,171,000 -1.32(-2.03%)
Feb 16, 2007 64.00 65.25 63.10 65.03 2,085,900 +3.65(+5.95%)
Feb 15, 2007 60.21 61.69 59.39 61.38 1,248,800 +1.69(+2.83%)
Feb 14, 2007 60.57 61.51 59.60 59.69 1,087,559 -0.76(-1.26%)
Feb 13, 2007 61.03 61.58 60.30 60.45 217,506 -0.27(-0.44%)
Feb 12, 2007 61.65 61.70 60.04 60.72 567,474 -1.19(-1.92%)
Feb 09, 2007 62.25 62.40 61.48 61.91 751,600 -0.18(-0.29%)
Feb 08, 2007 61.57 62.26 61.11 62.09 304,600 +0.52(+0.84%)
Feb 07, 2007 60.58 61.76 60.40 61.57 748,500 +0.99(+1.63%)
Feb 06, 2007 60.51 60.63 59.86 60.58 326,300 +0.14(+0.23%)
Feb 05, 2007 60.20 60.67 59.75 60.44 215,900 +0.43(+0.72%)
Feb 02, 2007 60.18 60.18 59.53 60.01 348,900 +0.21(+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.