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 (%)
Mar 30, 2012 8.497 8.497 8.360 8.360 17,422,450 -0.05(-0.62%)
Mar 29, 2012 8.382 8.421 8.300 8.412 17,098,800 +0.01(+0.13%)
Mar 28, 2012 8.445 8.488 8.334 8.402 18,214,250 -0.03(-0.30%)
Mar 27, 2012 8.496 8.531 8.420 8.427 26,373,150 -0.07(-0.78%)
Mar 26, 2012 8.350 8.512 8.340 8.494 22,229,000 +0.18(+2.21%)
Mar 23, 2012 8.334 8.351 8.239 8.310 22,991,600 -0.05(-0.63%)
Mar 22, 2012 8.289 8.376 8.271 8.363 23,846,850 +0.04(+0.49%)
Mar 21, 2012 8.265 8.344 8.259 8.322 19,932,850 +0.06(+0.78%)
Mar 20, 2012 8.220 8.289 8.185 8.257 17,923,100 -0.02(-0.25%)
Mar 19, 2012 8.206 8.285 8.143 8.278 18,830,150 +0.06(+0.73%)
Mar 16, 2012 8.195 8.219 8.111 8.218 26,619,500 +0.08(+0.94%)
Mar 15, 2012 8.015 8.166 7.992 8.142 27,723,000 +0.14(+1.77%)
Mar 14, 2012 8.018 8.030 7.953 8.000 13,576,850 -0.00(-0.01%)
Mar 13, 2012 8.001 8.001 7.929 8.001 15,357,700 +0.05(+0.64%)
Mar 12, 2012 7.980 8.027 7.913 7.950 18,346,900 -0.01(-0.15%)
Mar 09, 2012 7.982 8.000 7.930 7.962 18,120,050 -0.00(-0.02%)
Mar 08, 2012 7.860 7.991 7.845 7.964 17,289,950 +0.12(+1.55%)
Mar 07, 2012 7.790 7.870 7.742 7.842 14,965,400 +0.10(+1.24%)
Mar 06, 2012 7.768 7.790 7.729 7.746 26,575,600 -0.11(-1.45%)
Mar 05, 2012 7.886 7.933 7.832 7.860 18,835,350 -0.03(-0.36%)
Mar 02, 2012 7.870 7.896 7.840 7.888 15,147,950 +0.01(+0.07%)
Mar 01, 2012 7.837 7.895 7.760 7.882 19,382,600 +0.08(+0.99%)
Feb 29, 2012 7.818 7.840 7.747 7.804 17,752,500 -0.03(-0.44%)
Feb 28, 2012 7.792 7.847 7.750 7.839 17,828,100 +0.06(+0.79%)
Feb 27, 2012 7.719 7.808 7.704 7.778 17,229,300 +0.03(+0.38%)
Feb 24, 2012 7.755 7.760 7.697 7.748 15,563,000 +0.01(+0.16%)
Feb 23, 2012 7.673 7.755 7.670 7.736 16,608,100 +0.04(+0.48%)
Feb 22, 2012 7.660 7.735 7.622 7.699 20,174,700 +0.03(+0.36%)
Feb 21, 2012 7.656 7.740 7.603 7.672 34,367,952 -0.02(-0.29%)
Feb 17, 2012 7.629 7.707 7.600 7.694 28,899,600 +0.05(+0.70%)
Feb 16, 2012 7.505 7.661 7.500 7.641 25,297,350 +0.13(+1.68%)
Feb 15, 2012 7.610 7.668 7.472 7.515 37,855,500 -0.06(-0.85%)
Feb 14, 2012 7.545 7.589 7.500 7.579 19,480,250 +0.03(+0.39%)
Feb 13, 2012 7.574 7.598 7.504 7.549 19,574,900 +0.02(+0.27%)
Feb 10, 2012 7.459 7.533 7.449 7.529 15,561,300 -0.00(-0.01%)
Feb 09, 2012 7.510 7.555 7.445 7.530 24,239,700 +0.05(+0.66%)
Feb 08, 2012 7.481 7.505 7.410 7.480 20,432,650 +0.00(+0.00%)
Feb 07, 2012 7.420 7.499 7.401 7.480 19,184,800 +0.05(+0.64%)
Feb 06, 2012 7.400 7.498 7.390 7.433 26,862,600 -0.01(-0.15%)
Feb 03, 2012 7.344 7.464 7.321 7.444 40,499,052 +0.19(+2.58%)
Feb 02, 2012 7.324 7.467 7.172 7.256 70,679,304 -0.15(-2.05%)
Feb 01, 2012 7.360 7.432 7.288 7.408 43,653,800 +0.06(+0.85%)
Jan 31, 2012 7.368 7.394 7.310 7.346 17,536,950 -0.01(-0.11%)
Jan 30, 2012 7.298 7.365 7.282 7.354 14,401,050 +0.02(+0.25%)
Jan 27, 2012 7.281 7.367 7.246 7.335 13,992,000 +0.02(+0.26%)
Jan 26, 2012 7.282 7.407 7.260 7.316 24,559,350 +0.05(+0.74%)
Jan 25, 2012 7.198 7.297 7.180 7.263 24,560,450 +0.05(+0.70%)
Jan 24, 2012 7.168 7.222 7.140 7.212 18,665,050 +0.00(+0.04%)
Jan 23, 2012 7.137 7.266 7.127 7.209 24,025,100 +0.08(+1.14%)
Jan 20, 2012 7.132 7.171 7.082 7.128 19,167,450 -0.03(-0.47%)
Jan 19, 2012 7.134 7.190 7.111 7.162 16,592,950 +0.03(+0.36%)
Jan 18, 2012 7.084 7.155 7.038 7.136 16,193,550 +0.07(+0.97%)
Jan 17, 2012 7.137 7.155 7.063 7.068 17,564,050 -0.02(-0.35%)
Jan 13, 2012 7.005 7.100 7.000 7.092 34,875,052 +0.14(+2.01%)
Jan 12, 2012 6.952 6.970 6.876 6.952 19,241,500 +0.00(+0.01%)
Jan 11, 2012 6.800 6.958 6.765 6.952 28,693,150 +0.13(+1.90%)
Jan 10, 2012 6.876 6.887 6.731 6.822 25,176,250 +0.03(+0.41%)
Jan 09, 2012 6.980 6.990 6.726 6.795 37,427,500 -0.18(-2.64%)
Jan 06, 2012 6.978 7.053 6.947 6.979 18,530,800 -0.03(-0.44%)
Jan 05, 2012 6.938 7.040 6.851 7.010 33,610,400 +0.03(+0.50%)
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.