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 (%)
Apr 30, 2009 1.645 1.684 1.612 1.622 50,532,452 -0.01(-0.43%)
Apr 29, 2009 1.700 1.720 1.620 1.629 51,301,152 -0.05(-3.24%)
Apr 28, 2009 1.659 1.710 1.648 1.683 39,374,052 +0.01(+0.84%)
Apr 27, 2009 1.613 1.731 1.612 1.669 60,333,500 +0.03(+1.83%)
Apr 24, 2009 1.661 1.677 1.604 1.639 94,098,704 -0.07(-3.92%)
Apr 23, 2009 1.848 1.848 1.651 1.706 150,678,160 -0.00(-0.22%)
Apr 22, 2009 1.600 1.735 1.600 1.710 103,482,256 +0.09(+5.27%)
Apr 21, 2009 1.553 1.635 1.526 1.624 38,283,452 +0.07(+4.44%)
Apr 20, 2009 1.564 1.582 1.535 1.555 32,601,650 -0.03(-1.87%)
Apr 17, 2009 1.588 1.600 1.544 1.585 36,408,652 +0.00(+0.30%)
Apr 16, 2009 1.519 1.608 1.500 1.580 48,020,300 +0.09(+6.00%)
Apr 15, 2009 1.440 1.512 1.430 1.491 39,275,700 +0.03(+2.04%)
Apr 14, 2009 1.456 1.471 1.437 1.461 22,305,450 -0.01(-0.75%)
Apr 13, 2009 1.422 1.480 1.411 1.472 24,400,100 +0.04(+2.94%)
Apr 09, 2009 1.405 1.445 1.401 1.430 21,880,450 +0.04(+2.55%)
Apr 08, 2009 1.354 1.399 1.354 1.394 26,119,900 +0.05(+3.80%)
Apr 07, 2009 1.403 1.409 1.335 1.343 17,722,200 -0.04(-3.14%)
Apr 06, 2009 1.414 1.427 1.370 1.387 14,435,250 -0.03(-2.43%)
Apr 03, 2009 1.400 1.451 1.384 1.422 18,265,150 +0.03(+1.82%)
Apr 02, 2009 1.375 1.472 1.365 1.396 41,679,800 +0.05(+3.42%)
Apr 01, 2009 1.341 1.364 1.322 1.350 31,499,300 +0.02(+1.69%)
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%)
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.