Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.070 5.111 5.002 5.091 37,063,652 +0.06(+1.20%)
Oct 26, 2012 4.990 5.030 5.030 5.030 60,455,000 +0.07(+1.42%)
Oct 25, 2012 4.902 4.974 4.868 4.960 82,668,248 +0.10(+2.14%)
Oct 24, 2012 4.760 4.868 4.703 4.856 91,993,152 +0.13(+2.79%)
Oct 23, 2012 4.689 4.860 4.676 4.725 90,526,752 -0.14(-2.78%)
Oct 19, 2012 5.039 5.057 4.791 4.860 317,493,600 -0.86(-15.01%)
Oct 18, 2012 5.871 5.871 5.662 5.719 103,903,256 -0.08(-1.40%)
Oct 17, 2012 5.766 5.857 5.766 5.800 33,662,200 -0.04(-0.65%)
Oct 16, 2012 5.903 5.926 5.801 5.838 36,943,452 -0.06(-1.10%)
Oct 15, 2012 5.780 5.940 5.729 5.903 50,068,452 +0.09(+1.61%)
Oct 12, 2012 5.714 5.830 5.708 5.809 46,361,800 +0.08(+1.44%)
Oct 11, 2012 5.663 5.807 5.615 5.727 59,843,152 -0.01(-0.09%)
Oct 10, 2012 5.769 5.843 5.683 5.732 35,861,752 -0.00(-0.04%)
Oct 09, 2012 5.699 5.798 5.611 5.735 55,339,652 +0.00(+0.06%)
Oct 08, 2012 5.632 5.836 5.593 5.731 65,591,800 +0.11(+2.00%)
Oct 05, 2012 5.897 5.920 5.560 5.619 120,908,552 -0.26(-4.45%)
Oct 04, 2012 6.048 6.048 5.875 5.880 54,154,500 -0.13(-2.22%)
Oct 03, 2012 6.048 6.100 5.960 6.013 47,073,200 -0.05(-0.76%)
Oct 02, 2012 6.397 6.397 5.803 6.059 169,514,800 -0.26(-4.17%)
Oct 01, 2012 6.392 6.458 6.291 6.323 26,122,600 -0.03(-0.44%)
Sep 28, 2012 6.389 6.417 6.245 6.351 33,683,752 -0.06(-0.86%)
Sep 27, 2012 6.385 6.476 6.311 6.406 34,572,052 +0.03(+0.47%)
Sep 26, 2012 6.434 6.434 6.254 6.376 45,833,900 -0.09(-1.44%)
Sep 25, 2012 6.714 6.738 6.451 6.469 39,386,952 -0.19(-2.87%)
Sep 24, 2012 6.738 6.757 6.651 6.660 19,681,450 -0.07(-1.00%)
Sep 21, 2012 6.847 6.859 6.710 6.728 32,649,900 -0.05(-0.73%)
Sep 20, 2012 6.850 6.850 6.728 6.778 28,144,800 -0.09(-1.27%)
Sep 19, 2012 6.876 6.921 6.831 6.865 23,525,100 +0.03(+0.50%)
Sep 18, 2012 6.921 6.959 6.805 6.831 29,743,350 -0.11(-1.52%)
Sep 17, 2012 6.760 7.036 6.760 6.936 55,177,052 +0.21(+3.08%)
Sep 14, 2012 6.836 6.879 6.702 6.729 44,015,652 -0.09(-1.28%)
Sep 13, 2012 6.687 6.878 6.687 6.816 37,033,000 +0.06(+0.86%)
Sep 12, 2012 6.676 6.790 6.631 6.758 41,571,552 +0.11(+1.62%)
Sep 11, 2012 6.671 6.808 6.600 6.650 58,762,852 -0.01(-0.09%)
Sep 10, 2012 6.532 6.750 6.449 6.656 76,913,904 +0.13(+1.98%)
Sep 07, 2012 6.065 6.530 6.065 6.527 107,194,952 +0.48(+7.94%)
Sep 06, 2012 5.815 6.060 5.815 6.047 47,172,352 +0.28(+4.77%)
Sep 05, 2012 5.750 5.857 5.731 5.771 30,154,550 +0.05(+0.90%)
Sep 04, 2012 5.795 5.795 5.674 5.720 22,789,700 -0.05(-0.92%)
Aug 31, 2012 5.835 5.856 5.730 5.773 25,503,700 -0.03(-0.48%)
Aug 30, 2012 5.855 5.866 5.784 5.801 21,350,150 -0.06(-1.09%)
Aug 29, 2012 5.898 5.938 5.848 5.865 16,821,200 +0.01(+0.10%)
Aug 27, 2012 5.888 5.936 5.858 5.859 20,230,300 -0.04(-0.69%)
Aug 24, 2012 5.863 5.936 5.820 5.900 31,562,000 +0.06(+1.03%)
Aug 23, 2012 5.946 5.963 5.839 5.840 26,910,350 -0.10(-1.69%)
Aug 22, 2012 5.937 5.976 5.929 5.940 15,639,650 +0.00(+0.01%)
Aug 21, 2012 5.990 6.040 5.923 5.939 27,859,500 -0.04(-0.68%)
Aug 20, 2012 5.952 6.006 5.900 5.980 29,498,000 -0.00(-0.03%)
Aug 17, 2012 6.030 6.042 5.950 5.982 36,573,652 -0.01(-0.23%)
Aug 16, 2012 5.977 6.085 5.962 5.996 35,273,352 +0.04(+0.61%)
Aug 15, 2012 5.930 6.000 5.861 5.960 32,535,350 +0.02(+0.39%)
Aug 14, 2012 5.859 5.969 5.855 5.937 28,423,700 +0.08(+1.39%)
Aug 13, 2012 5.947 5.960 5.835 5.855 18,853,750 -0.05(-0.89%)
Aug 10, 2012 5.926 6.002 5.813 5.908 28,994,600 -0.04(-0.61%)
Aug 09, 2012 5.975 6.035 5.929 5.944 19,325,300 -0.02(-0.29%)
Aug 08, 2012 6.030 6.071 5.950 5.961 28,610,350 -0.13(-2.09%)
Aug 07, 2012 5.889 6.146 5.865 6.088 48,472,052 +0.25(+4.32%)
Aug 06, 2012 5.990 6.000 5.836 5.836 35,036,852 -0.12(-1.96%)
Aug 03, 2012 5.775 5.973 5.765 5.953 68,570,048 +0.28(+4.89%)
Aug 02, 2012 5.565 5.740 5.545 5.675 45,584,052 +0.06(+1.10%)
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.