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 (%)
Aug 29, 2014 13.58 13.57 13.57 13.57 9,040,000 +0.02(+0.12%)
Aug 28, 2014 13.52 13.59 13.48 13.56 7,649,350 +0.02(+0.12%)
Aug 27, 2014 13.63 13.65 13.52 13.54 12,990,600 -0.14(-1.00%)
Aug 26, 2014 13.53 13.72 13.52 13.68 14,496,450 +0.15(+1.13%)
Aug 25, 2014 13.58 13.60 13.50 13.52 10,691,100 -0.01(-0.10%)
Aug 22, 2014 13.56 13.63 13.52 13.54 18,021,100 -0.08(-0.60%)
Aug 21, 2014 13.94 13.96 13.55 13.62 35,804,452 +0.05(+0.39%)
Aug 20, 2014 13.62 13.62 13.50 13.57 15,292,700 -0.05(-0.39%)
Aug 19, 2014 13.73 13.78 13.62 13.62 11,584,900 -0.07(-0.55%)
Aug 18, 2014 13.62 13.70 13.61 13.70 10,056,900 +0.13(+0.98%)
Aug 15, 2014 13.65 13.68 13.48 13.56 16,589,850 -0.02(-0.16%)
Aug 14, 2014 13.68 13.69 13.52 13.59 15,198,400 -0.09(-0.64%)
Aug 13, 2014 13.50 13.75 13.50 13.67 19,373,850 +0.15(+1.10%)
Aug 12, 2014 13.56 13.59 13.44 13.52 11,295,600 -0.09(-0.63%)
Aug 11, 2014 13.47 13.65 13.36 13.61 17,752,250 +0.22(+1.62%)
Aug 08, 2014 13.36 13.40 13.28 13.39 17,709,550 -0.04(-0.32%)
Aug 07, 2014 13.55 13.60 13.38 13.44 14,491,700 -0.02(-0.17%)
Aug 06, 2014 13.42 13.63 13.37 13.46 18,739,300 -0.03(-0.25%)
Aug 05, 2014 13.66 13.66 13.43 13.49 16,715,150 -0.17(-1.21%)
Aug 04, 2014 13.56 13.72 13.49 13.66 22,204,950 +0.16(+1.16%)
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.