Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 0.9960 1.058 0.9914 1.050 60,795,000 +0.05(+4.73%)
Jul 28, 2006 1.021 1.048 0.9958 1.003 26,630,000 -0.02(-1.59%)
Jul 27, 2006 1.047 1.058 1.007 1.019 14,840,000 -0.03(-2.69%)
Jul 26, 2006 1.050 1.055 1.031 1.047 17,810,000 -0.01(-0.76%)
Jul 25, 2006 1.007 1.069 1.007 1.055 21,170,000 +0.04(+4.25%)
Jul 24, 2006 0.9876 1.033 0.9876 1.012 18,290,000 +0.02(+2.49%)
Jul 21, 2006 1.023 1.024 0.9740 0.9874 33,095,000 -0.04(-3.44%)
Jul 20, 2006 1.079 1.079 1.003 1.023 40,635,000 -0.06(-5.24%)
Jul 19, 2006 1.078 1.108 1.063 1.079 15,950,000 +0.00(+0.11%)
Jul 18, 2006 1.120 1.130 1.060 1.078 28,765,000 -0.03(-2.88%)
Jul 17, 2006 1.080 1.119 1.076 1.110 12,940,000 +0.03(+2.57%)
Jul 14, 2006 1.100 1.103 1.064 1.082 10,130,000 -0.02(-1.64%)
Jul 13, 2006 1.080 1.109 1.050 1.100 22,675,000 +0.01(+1.31%)
Jul 12, 2006 1.096 1.107 1.080 1.086 6,660,000 -0.02(-1.59%)
Jul 11, 2006 1.074 1.108 1.039 1.104 22,730,000 +0.03(+2.97%)
Jul 10, 2006 1.120 1.128 1.056 1.072 28,670,000 -0.05(-4.30%)
Jul 07, 2006 1.183 1.183 1.116 1.120 26,275,000 -0.06(-5.18%)
Jul 06, 2006 1.187 1.196 1.168 1.181 16,455,000 -0.01(-0.49%)
Jul 05, 2006 1.208 1.213 1.173 1.187 20,820,000 -0.02(-1.72%)
Jul 03, 2006 1.225 1.225 1.198 1.208 5,440,000 -0.01(-0.92%)
Jun 30, 2006 1.229 1.250 1.200 1.219 14,380,000 +0.00(+0.16%)
Jun 29, 2006 1.202 1.228 1.185 1.217 22,015,000 +0.02(+1.50%)
Jun 28, 2006 1.236 1.240 1.194 1.199 13,115,000 -0.04(-2.99%)
Jun 27, 2006 1.252 1.270 1.229 1.236 11,050,000 -0.02(-1.51%)
Jun 26, 2006 1.240 1.257 1.235 1.255 4,190,000 +0.02(+1.37%)
Jun 23, 2006 1.258 1.258 1.226 1.238 11,520,000 -0.02(-1.51%)
Jun 22, 2006 1.251 1.272 1.243 1.257 13,905,000 -0.00(-0.24%)
Jun 21, 2006 1.215 1.278 1.215 1.260 14,615,000 +0.05(+3.84%)
Jun 20, 2006 1.215 1.237 1.213 1.213 6,385,000 -0.01(-0.51%)
Jun 19, 2006 1.238 1.238 1.214 1.220 10,170,000 -0.02(-1.26%)
Jun 16, 2006 1.249 1.249 1.226 1.235 20,605,000 -0.00(-0.19%)
Jun 15, 2006 1.176 1.245 1.176 1.238 35,885,000 +0.07(+6.41%)
Jun 14, 2006 1.123 1.166 1.123 1.163 10,635,000 +0.04(+3.56%)
Jun 13, 2006 1.138 1.149 1.123 1.123 12,590,000 -0.02(-1.66%)
Jun 12, 2006 1.130 1.153 1.110 1.142 12,470,000 +0.02(+1.51%)
Jun 09, 2006 1.146 1.169 1.125 1.125 8,575,000 -0.02(-1.82%)
Jun 08, 2006 1.162 1.162 1.101 1.146 21,205,000 -0.03(-2.25%)
Jun 07, 2006 1.165 1.199 1.162 1.172 13,055,000 +0.01(+0.77%)
Jun 06, 2006 1.178 1.178 1.147 1.163 11,885,000 -0.01(-1.26%)
Jun 05, 2006 1.211 1.211 1.177 1.178 8,120,000 -0.03(-2.76%)
Jun 02, 2006 1.204 1.215 1.187 1.211 14,700,000 +0.01(+0.95%)
Jun 01, 2006 1.160 1.200 1.160 1.200 12,030,000 +0.04(+3.86%)
May 31, 2006 1.162 1.176 1.134 1.155 23,285,000 -0.01(-0.55%)
May 30, 2006 1.220 1.220 1.154 1.162 21,320,000 -0.06(-4.60%)
May 26, 2006 1.223 1.229 1.216 1.218 4,785,000 -0.01(-0.59%)
May 25, 2006 1.210 1.240 1.210 1.225 13,570,000 +0.02(+1.83%)
May 24, 2006 1.215 1.220 1.191 1.203 18,535,000 -0.01(-1.00%)
May 23, 2006 1.220 1.250 1.215 1.215 19,550,000 -0.00(-0.10%)
May 22, 2006 1.233 1.242 1.188 1.216 29,670,000 -0.02(-1.63%)
May 19, 2006 1.244 1.266 1.226 1.237 113,020,000 -0.02(-1.37%)
May 18, 2006 1.298 1.312 1.253 1.254 44,505,000 -0.03(-2.29%)
May 17, 2006 1.278 1.296 1.268 1.283 12,850,000 +0.01(+0.41%)
May 16, 2006 1.244 1.308 1.244 1.278 22,830,000 +0.03(+2.82%)
May 15, 2006 1.265 1.270 1.226 1.243 18,845,000 -0.02(-1.77%)
May 12, 2006 1.284 1.287 1.264 1.265 13,420,000 -0.02(-1.45%)
May 11, 2006 1.292 1.314 1.278 1.284 16,135,000 -0.01(-1.00%)
May 10, 2006 1.341 1.341 1.290 1.297 25,945,000 -0.04(-3.28%)
May 09, 2006 1.307 1.355 1.245 1.341 125,770,000 +0.16(+13.13%)
May 08, 2006 1.145 1.192 1.142 1.185 39,495,000 +0.05(+4.17%)
May 05, 2006 1.110 1.140 1.108 1.138 8,190,000 +0.03(+2.32%)
May 04, 2006 1.105 1.124 1.098 1.112 9,710,000 +0.01(+1.09%)
May 03, 2006 1.091 1.104 1.091 1.100 10,240,000 +0.01(+0.82%)
May 02, 2006 1.060 1.109 1.050 1.091 34,005,000 +0.06(+5.63%)
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.