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 (%)
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%)
May 01, 2006 1.040 1.043 1.028 1.033 7,745,000 -0.01(-1.03%)
Apr 28, 2006 1.006 1.050 1.002 1.044 7,890,000 +0.03(+2.78%)
Apr 27, 2006 1.000 1.016 0.9660 1.016 40,650,000 -0.01(-0.63%)
Apr 26, 2006 1.043 1.048 1.020 1.022 8,310,000 -0.02(-2.01%)
Apr 25, 2006 1.005 1.061 1.025 1.043 15,775,000 -0.02(-2.18%)
Apr 24, 2006 1.065 1.068 1.059 1.066 8,335,000 -0.00(-0.17%)
Apr 21, 2006 1.075 1.078 1.060 1.068 5,955,000 +0.00(+0.45%)
Apr 20, 2006 1.080 1.080 1.060 1.063 4,970,000 -0.02(-1.56%)
Apr 19, 2006 1.080 1.088 1.076 1.080 7,525,000 +0.00(+0.15%)
Apr 18, 2006 1.079 1.086 1.075 1.078 5,210,000 -0.00(-0.28%)
Apr 17, 2006 1.056 1.085 1.055 1.081 4,985,000 +0.02(+1.98%)
Apr 13, 2006 1.081 1.080 1.054 1.060 7,405,000 -0.02(-1.91%)
Apr 12, 2006 1.090 1.104 1.076 1.081 10,640,000 -0.01(-1.01%)
Apr 11, 2006 1.075 1.100 1.062 1.092 17,975,000 +0.02(+1.62%)
Apr 10, 2006 1.088 1.112 1.069 1.075 16,905,000 -0.02(-1.68%)
Apr 07, 2006 1.109 1.110 1.088 1.093 11,055,000 -0.02(-1.53%)
Apr 06, 2006 1.152 1.160 1.110 1.110 15,085,000 -0.03(-2.89%)
Apr 05, 2006 1.140 1.144 1.121 1.143 4,965,000 +0.00(+0.26%)
Apr 04, 2006 1.138 1.149 1.128 1.140 8,370,000 +0.00(+0.04%)
Apr 03, 2006 1.111 1.150 1.104 1.140 18,475,000 +0.03(+2.87%)
Mar 31, 2006 1.104 1.130 1.092 1.108 38,520,000 -0.00(-0.04%)
Mar 30, 2006 1.081 1.110 1.077 1.108 10,470,000 +0.03(+2.74%)
Mar 29, 2006 1.069 1.089 1.060 1.079 7,400,000 +0.01(+1.37%)
Mar 28, 2006 1.082 1.082 1.059 1.064 8,780,000 -0.02(-1.65%)
Mar 27, 2006 1.085 1.089 1.066 1.082 11,045,000 -0.01(-0.77%)
Mar 24, 2006 1.080 1.097 1.072 1.090 13,850,000 +0.01(+1.17%)
Mar 23, 2006 1.100 1.102 1.060 1.078 25,280,000 -0.02(-1.68%)
Mar 22, 2006 1.059 1.097 1.059 1.096 28,990,000 +0.06(+5.38%)
Mar 21, 2006 1.005 1.047 1.004 1.040 18,030,000 +0.04(+3.81%)
Mar 20, 2006 1.077 1.077 1.001 1.002 43,175,000 -0.08(-7.00%)
Mar 17, 2006 1.110 1.110 1.068 1.077 19,810,000 -0.02(-2.16%)
Mar 16, 2006 1.040 1.135 1.038 1.101 84,885,000 +0.06(+5.85%)
Mar 15, 2006 0.9600 1.055 0.9570 1.040 57,105,000 +0.07(+6.80%)
Mar 14, 2006 0.9258 0.9830 0.9190 0.9740 62,790,000 +0.11(+12.19%)
Mar 13, 2006 0.8472 0.8750 0.8472 0.8682 9,555,000 +0.03(+3.09%)
Mar 10, 2006 0.8280 0.8576 0.8178 0.8422 15,695,000 +0.01(+1.57%)
Mar 09, 2006 0.8550 0.8580 0.8250 0.8292 8,075,000 -0.02(-2.45%)
Mar 08, 2006 0.8970 0.8970 0.8440 0.8500 15,330,000 -0.05(-5.56%)
Mar 07, 2006 0.8900 0.9050 0.8850 0.9000 16,415,000 -0.02(-1.66%)
Mar 06, 2006 0.9120 0.9220 0.9006 0.9152 7,145,000 +0.01(+0.62%)
Mar 03, 2006 0.9150 0.9258 0.9026 0.9096 4,455,000 -0.01(-0.59%)
Mar 02, 2006 0.9100 0.9262 0.9014 0.9150 11,450,000 +0.01(+0.55%)
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.