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 (%)
Feb 28, 2013 6.313 6.398 6.272 6.336 15,319,300 +0.01(+0.18%)
Feb 27, 2013 6.250 6.374 6.239 6.324 16,526,850 +0.09(+1.41%)
Feb 26, 2013 6.254 6.333 6.180 6.236 20,756,400 -0.07(-1.17%)
Feb 22, 2013 6.215 6.314 6.210 6.310 30,010,350 +0.15(+2.40%)
Feb 21, 2013 6.143 6.275 6.143 6.163 31,957,050 -0.03(-0.44%)
Feb 20, 2013 6.256 6.302 6.160 6.190 29,409,400 -0.07(-1.14%)
Feb 19, 2013 6.288 6.352 6.226 6.261 26,526,850 -0.02(-0.36%)
Feb 15, 2013 6.381 6.381 6.216 6.284 33,910,800 -0.07(-1.11%)
Feb 14, 2013 6.326 6.382 6.289 6.354 24,191,600 +0.01(+0.22%)
Feb 13, 2013 6.433 6.449 6.323 6.340 30,280,400 -0.11(-1.71%)
Feb 12, 2013 6.448 6.540 6.441 6.450 17,679,950 -0.02(-0.32%)
Feb 11, 2013 6.419 6.513 6.402 6.471 22,661,000 +0.06(+0.89%)
Feb 08, 2013 6.335 6.430 6.335 6.414 20,163,200 +0.05(+0.71%)
Feb 07, 2013 6.429 6.456 6.289 6.369 39,669,300 -0.08(-1.24%)
Feb 06, 2013 6.100 6.494 6.080 6.449 96,928,952 +0.25(+3.96%)
Feb 04, 2013 6.221 6.271 6.191 6.204 31,423,900 -0.05(-0.81%)
Feb 01, 2013 6.170 6.279 6.162 6.254 26,796,050 +0.11(+1.86%)
Jan 31, 2013 6.156 6.180 6.050 6.140 22,414,000 -0.03(-0.44%)
Jan 30, 2013 6.221 6.236 6.144 6.167 19,073,400 -0.03(-0.53%)
Jan 29, 2013 6.252 6.259 6.147 6.200 20,301,450 -0.03(-0.54%)
Jan 28, 2013 6.190 6.300 6.152 6.234 34,013,452 +0.16(+2.71%)
Jan 25, 2013 6.000 6.120 5.979 6.070 39,893,300 +0.08(+1.29%)
Jan 24, 2013 5.870 6.010 5.857 5.992 19,486,450 +0.12(+2.00%)
Jan 23, 2013 5.856 5.942 5.821 5.875 19,919,050 -0.01(-0.17%)
Jan 22, 2013 5.892 5.931 5.813 5.885 36,003,652 -0.02(-0.27%)
Jan 18, 2013 5.810 5.927 5.800 5.900 39,296,100 +0.09(+1.62%)
Jan 17, 2013 5.634 5.876 5.634 5.807 96,522,056 +0.19(+3.34%)
Jan 16, 2013 5.343 5.667 5.320 5.619 151,439,856 -0.33(-5.51%)
Jan 15, 2013 5.844 5.976 5.812 5.946 10,960,250 +0.03(+0.46%)
Jan 14, 2013 5.999 6.040 5.891 5.919 14,427,100 -0.08(-1.34%)
Jan 11, 2013 5.979 6.044 5.920 6.000 23,560,700 +0.03(+0.53%)
Jan 10, 2013 5.920 5.968 5.834 5.968 21,901,550 +0.09(+1.49%)
Jan 09, 2013 5.969 5.991 5.844 5.881 22,116,800 -0.07(-1.25%)
Jan 08, 2013 6.007 6.030 5.909 5.955 18,442,250 -0.04(-0.61%)
Jan 07, 2013 5.999 6.020 5.907 5.992 19,290,200 -0.01(-0.20%)
Jan 04, 2013 6.029 6.086 6.003 6.004 18,413,300 -0.02(-0.26%)
Jan 03, 2013 5.940 6.102 5.903 6.019 23,649,250 -0.00(-0.04%)
Jan 02, 2013 6.045 6.055 5.966 6.021 24,566,250 +0.07(+1.21%)
Dec 31, 2012 5.790 5.964 5.786 5.949 24,975,900 +0.14(+2.39%)
Dec 28, 2012 5.860 5.898 5.789 5.811 22,549,700 -0.10(-1.62%)
Dec 27, 2012 5.793 5.925 5.793 5.906 27,320,350 +0.13(+2.18%)
Dec 26, 2012 5.882 5.900 5.745 5.781 20,748,450 -0.10(-1.72%)
Dec 24, 2012 5.841 5.900 5.804 5.882 11,617,800 +0.03(+0.53%)
Dec 21, 2012 5.713 5.864 5.611 5.850 39,184,052 +0.07(+1.29%)
Dec 20, 2012 5.740 5.797 5.692 5.776 20,102,400 -0.00(-0.03%)
Dec 19, 2012 5.879 5.937 5.755 5.778 26,658,550 -0.09(-1.56%)
Dec 18, 2012 5.759 5.907 5.752 5.869 41,235,552 +0.14(+2.37%)
Dec 17, 2012 5.568 5.744 5.562 5.734 33,554,952 +0.19(+3.40%)
Dec 14, 2012 5.518 5.607 5.488 5.545 15,834,900 -0.01(-0.14%)
Dec 13, 2012 5.517 5.620 5.480 5.553 35,713,852 +0.04(+0.78%)
Dec 12, 2012 5.511 5.566 5.487 5.510 34,710,052 +0.03(+0.53%)
Dec 11, 2012 5.473 5.555 5.460 5.481 26,303,700 +0.02(+0.41%)
Dec 10, 2012 5.422 5.484 5.339 5.458 22,732,100 +0.09(+1.60%)
Dec 07, 2012 5.364 5.460 5.342 5.372 17,131,150 +0.04(+0.79%)
Dec 06, 2012 5.295 5.404 5.262 5.330 20,979,250 +0.03(+0.58%)
Dec 05, 2012 5.424 5.437 5.279 5.299 28,508,950 -0.13(-2.41%)
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.