Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.56 13.59 13.44 13.45 23,108,000 -0.19(-1.37%)
Jul 30, 2014 13.56 13.65 13.52 13.64 20,210,950 +0.15(+1.11%)
Jul 29, 2014 13.55 13.61 13.47 13.49 14,124,600 -0.07(-0.54%)
Jul 28, 2014 13.50 13.58 13.44 13.56 23,534,600 +0.09(+0.66%)
Jul 25, 2014 13.16 13.48 13.16 13.47 29,798,900 +0.27(+2.03%)
Jul 24, 2014 13.26 13.28 13.14 13.20 18,699,800 -0.02(-0.16%)
Jul 23, 2014 13.17 13.25 13.10 13.23 27,658,700 +0.03(+0.23%)
Jul 22, 2014 13.00 13.36 12.99 13.20 113,020,656 +1.40(+11.84%)
Jul 21, 2014 11.87 11.94 11.65 11.80 50,143,600 -0.05(-0.42%)
Jul 18, 2014 11.67 11.87 11.66 11.85 21,630,550 +0.22(+1.85%)
Jul 17, 2014 11.82 11.84 11.60 11.63 20,756,900 -0.18(-1.49%)
Jul 16, 2014 12.02 12.03 11.80 11.81 19,350,400 -0.14(-1.17%)
Jul 15, 2014 12.10 12.14 11.81 11.95 27,936,450 -0.15(-1.23%)
Jul 14, 2014 12.03 12.18 12.00 12.10 16,275,100 +0.13(+1.07%)
Jul 11, 2014 12.01 12.03 11.95 11.97 11,230,100 -0.04(-0.35%)
Jul 10, 2014 11.92 12.15 11.90 12.01 21,260,400 -0.07(-0.59%)
Jul 09, 2014 11.77 12.10 11.77 12.08 29,825,000 +0.35(+3.00%)
Jul 08, 2014 11.83 11.86 11.52 11.73 26,043,800 -0.14(-1.22%)
Jul 07, 2014 12.03 12.06 11.86 11.88 14,928,350 -0.20(-1.62%)
Jul 03, 2014 12.01 12.07 12.07 12.07 7,030,000 +0.09(+0.71%)
Jul 02, 2014 12.07 12.07 11.94 11.99 11,993,550 -0.08(-0.65%)
Jul 01, 2014 11.93 12.08 11.89 12.07 15,611,500 +0.22(+1.81%)
Jun 30, 2014 11.93 11.94 11.84 11.85 15,555,350 -0.07(-0.61%)
Jun 27, 2014 12.00 12.01 11.91 11.92 15,719,050 -0.08(-0.70%)
Jun 26, 2014 11.92 12.02 11.87 12.01 11,595,450 +0.02(+0.14%)
Jun 25, 2014 11.91 12.01 11.84 11.99 11,232,850 +0.08(+0.65%)
Jun 24, 2014 11.98 12.03 11.91 11.91 18,249,700 -0.08(-0.66%)
Jun 23, 2014 11.86 12.04 11.81 11.99 18,439,700 +0.14(+1.21%)
Jun 20, 2014 11.90 11.92 11.81 11.85 20,612,150 -0.04(-0.35%)
Jun 19, 2014 11.89 11.95 11.83 11.89 17,960,900 -0.01(-0.06%)
Jun 18, 2014 11.84 11.91 11.74 11.90 16,133,700 +0.03(+0.23%)
Jun 17, 2014 11.86 11.92 11.81 11.87 16,113,350 -0.01(-0.08%)
Jun 16, 2014 11.74 11.91 11.69 11.88 22,547,850 +0.12(+0.98%)
Jun 13, 2014 11.54 11.78 11.54 11.77 29,349,650 +0.13(+1.10%)
Jun 12, 2014 11.44 11.67 11.40 11.64 45,804,152 +0.23(+2.02%)
Jun 11, 2014 11.22 11.43 11.20 11.41 16,279,600 +0.11(+0.99%)
Jun 10, 2014 11.32 11.38 11.28 11.30 14,144,650 -0.09(-0.77%)
Jun 06, 2014 11.21 11.40 11.18 11.38 19,752,600 +0.16(+1.45%)
Jun 05, 2014 11.15 11.28 11.13 11.22 17,281,850 +0.04(+0.39%)
Jun 04, 2014 10.99 11.19 10.94 11.18 18,788,450 +0.17(+1.50%)
Jun 03, 2014 10.96 11.05 10.96 11.01 17,876,400 -0.02(-0.18%)
Jun 02, 2014 10.96 11.06 10.91 11.03 19,958,000 +0.09(+0.82%)
May 30, 2014 10.94 10.99 10.85 10.94 22,707,050 +0.03(+0.31%)
May 29, 2014 10.78 10.94 10.77 10.91 30,887,400 +0.14(+1.33%)
May 28, 2014 10.66 10.80 10.58 10.77 27,402,450 +0.04(+0.41%)
May 27, 2014 10.44 10.80 10.44 10.72 28,301,400 +0.27(+2.63%)
May 23, 2014 10.44 10.45 10.45 10.45 15,560,000 -0.02(-0.16%)
May 22, 2014 10.13 10.49 10.12 10.46 23,433,900 +0.38(+3.76%)
May 21, 2014 9.922 10.10 9.920 10.08 22,246,050 +0.17(+1.72%)
May 20, 2014 10.00 10.02 9.865 9.913 15,786,600 -0.11(-1.13%)
May 19, 2014 9.978 10.08 9.978 10.03 13,545,550 +0.02(+0.15%)
May 16, 2014 9.986 10.03 9.811 10.01 29,518,250 +0.09(+0.93%)
May 15, 2014 10.09 10.09 9.823 9.918 25,268,250 -0.17(-1.67%)
May 14, 2014 10.13 10.29 10.02 10.09 24,589,750 +0.00(+0.03%)
May 13, 2014 10.20 10.22 10.04 10.08 14,628,100 -0.12(-1.19%)
May 12, 2014 10.14 10.26 10.10 10.20 21,535,150 +0.05(+0.50%)
May 09, 2014 9.995 10.17 9.923 10.15 22,343,400 +0.15(+1.46%)
May 08, 2014 9.900 10.28 9.900 10.01 18,521,100 -0.01(-0.10%)
May 07, 2014 10.13 10.13 9.867 10.02 28,579,700 -0.02(-0.22%)
May 06, 2014 10.26 10.29 10.02 10.04 21,643,650 -0.22(-2.10%)
May 05, 2014 10.09 10.37 10.02 10.25 30,914,650 +0.22(+2.17%)
May 02, 2014 9.926 10.09 9.926 10.04 23,589,000 +0.03(+0.32%)
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.