Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 1.760 1.810 1.729 1.767 68,765,000 +0.02(+0.88%)
Jul 30, 2007 1.640 1.765 1.638 1.751 40,410,000 +0.12(+7.45%)
Jul 27, 2007 1.580 1.663 1.570 1.630 43,245,000 +0.06(+3.77%)
Jul 26, 2007 1.567 1.635 1.550 1.571 46,642,500 -0.02(-1.32%)
Jul 25, 2007 1.662 1.676 1.570 1.592 40,074,700 -0.05(-3.19%)
Jul 24, 2007 1.724 1.729 1.615 1.644 33,990,000 -0.09(-5.30%)
Jul 23, 2007 1.725 1.752 1.720 1.736 7,700,000 +0.02(+1.26%)
Jul 20, 2007 1.750 1.750 1.706 1.715 10,900,000 -0.03(-1.96%)
Jul 19, 2007 1.736 1.759 1.734 1.749 10,865,000 +0.01(+0.76%)
Jul 18, 2007 1.703 1.739 1.692 1.736 29,715,000 +0.01(+0.86%)
Jul 17, 2007 1.780 1.788 1.715 1.721 19,060,000 -0.06(-3.11%)
Jul 16, 2007 1.840 1.840 1.775 1.776 13,715,000 -0.03(-1.90%)
Jul 13, 2007 1.800 1.822 1.763 1.810 21,020,000 +0.01(+0.78%)
Jul 12, 2007 1.723 1.810 1.721 1.796 33,300,000 +0.09(+5.41%)
Jul 11, 2007 1.705 1.711 1.692 1.704 10,330,000 -0.00(-0.07%)
Jul 10, 2007 1.706 1.725 1.697 1.705 14,665,000 -0.01(-0.57%)
Jul 09, 2007 1.709 1.720 1.694 1.715 15,195,000 +0.01(+0.36%)
Jul 06, 2007 1.659 1.709 1.655 1.709 23,315,000 +0.06(+3.48%)
Jul 05, 2007 1.693 1.700 1.649 1.652 18,155,000 -0.03(-1.92%)
Jul 03, 2007 1.720 1.720 1.680 1.684 25,880,000 -0.04(-2.09%)
Jul 02, 2007 1.723 1.740 1.706 1.720 20,905,000 +0.01(+0.84%)
Jun 29, 2007 1.680 1.738 1.676 1.706 53,480,000 +0.06(+3.34%)
Jun 28, 2007 1.650 1.660 1.637 1.650 11,545,000 +0.00(+0.27%)
Jun 27, 2007 1.608 1.655 1.602 1.646 15,175,000 +0.03(+1.76%)
Jun 26, 2007 1.615 1.627 1.609 1.618 10,365,000 +0.00(+0.20%)
Jun 25, 2007 1.600 1.628 1.592 1.614 30,230,000 +0.02(+1.43%)
Jun 22, 2007 1.623 1.635 1.581 1.592 51,555,000 -0.08(-4.64%)
Jun 21, 2007 1.689 1.689 1.660 1.669 12,120,000 -0.02(-1.18%)
Jun 20, 2007 1.724 1.730 1.689 1.689 10,950,000 -0.03(-1.72%)
Jun 19, 2007 1.716 1.724 1.695 1.719 7,730,000 +0.01(+0.30%)
Jun 18, 2007 1.700 1.740 1.685 1.713 10,050,000 +0.01(+0.73%)
Jun 15, 2007 1.691 1.705 1.690 1.701 17,445,000 +0.02(+1.36%)
Jun 14, 2007 1.676 1.705 1.674 1.678 15,410,000 +0.01(+0.67%)
Jun 13, 2007 1.653 1.674 1.645 1.667 17,040,000 +0.01(+0.88%)
Jun 12, 2007 1.690 1.694 1.645 1.652 15,580,000 -0.04(-2.21%)
Jun 11, 2007 1.693 1.702 1.680 1.690 18,795,000 -0.01(-0.32%)
Jun 08, 2007 1.653 1.695 1.652 1.695 16,480,000 +0.04(+2.31%)
Jun 07, 2007 1.663 1.689 1.651 1.657 40,792,500 -0.03(-2.03%)
Jun 06, 2007 1.724 1.714 1.687 1.691 16,950,000 -0.03(-1.96%)
Jun 05, 2007 1.753 1.754 1.719 1.725 25,050,000 -0.03(-1.44%)
Jun 04, 2007 1.756 1.767 1.723 1.750 13,470,000 -0.01(-0.33%)
Jun 01, 2007 1.740 1.774 1.734 1.756 32,305,000 +0.02(+1.37%)
May 31, 2007 1.721 1.740 1.720 1.732 15,445,000 +0.01(+0.65%)
May 30, 2007 1.713 1.725 1.700 1.721 13,375,000 +0.01(+0.48%)
May 29, 2007 1.745 1.751 1.704 1.713 25,358,500 -0.02(-1.04%)
May 25, 2007 1.650 1.733 1.650 1.731 39,881,000 +0.08(+4.99%)
May 24, 2007 1.624 1.654 1.620 1.649 24,790,000 +0.03(+2.16%)
May 23, 2007 1.643 1.645 1.608 1.614 33,818,500 -0.03(-1.63%)
May 22, 2007 1.640 1.647 1.626 1.641 11,910,000 +0.00(+0.29%)
May 21, 2007 1.650 1.650 1.621 1.636 24,795,000 -0.00(-0.24%)
May 18, 2007 1.640 1.659 1.616 1.640 18,305,200 +0.01(+0.91%)
May 17, 2007 1.639 1.640 1.610 1.625 33,128,200 -0.02(-1.43%)
May 16, 2007 1.640 1.652 1.610 1.649 35,700,000 +0.03(+1.65%)
May 15, 2007 1.670 1.670 1.617 1.622 27,860,000 -0.03(-1.93%)
May 14, 2007 1.642 1.668 1.631 1.654 24,525,000 +0.02(+1.17%)
May 11, 2007 1.610 1.658 1.605 1.635 34,070,000 +0.02(+1.48%)
May 10, 2007 1.549 1.631 1.537 1.611 53,947,500 +0.06(+3.68%)
May 09, 2007 1.552 1.564 1.537 1.554 17,365,000 +0.00(+0.09%)
May 08, 2007 1.525 1.561 1.520 1.552 23,570,000 +0.02(+1.60%)
May 07, 2007 1.567 1.574 1.526 1.528 36,155,000 -0.04(-2.51%)
May 04, 2007 1.587 1.602 1.565 1.567 47,409,100 -0.01(-0.81%)
May 03, 2007 1.562 1.608 1.562 1.580 54,130,000 +0.02(+1.18%)
May 02, 2007 1.428 1.615 1.426 1.562 214,834,656 +0.24(+17.85%)
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.