Chipotle Mexican Grill (NY: CMG )

57.63 +0.70 (+1.24%)
Streaming Delayed Price Updated: 12:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2006 0.9128 0.9240 0.8920 0.9100 9,505,000 -0.00(-0.22%)
Feb 28, 2006 0.9306 0.9306 0.9120 0.9120 4,375,000 -0.02(-2.00%)
Feb 27, 2006 0.9390 0.9390 0.9236 0.9306 5,040,000 -0.00(-0.30%)
Feb 24, 2006 0.9180 0.9350 0.9160 0.9334 6,915,000 +0.02(+1.90%)
Feb 23, 2006 0.9020 0.9198 0.8950 0.9160 12,465,000 +0.04(+4.40%)
Feb 22, 2006 0.8600 0.8830 0.8570 0.8774 4,795,000 +0.02(+1.79%)
Feb 21, 2006 0.8800 0.8812 0.8562 0.8620 3,405,000 -0.02(-1.71%)
Feb 17, 2006 0.8850 0.9000 0.8770 0.8770 6,900,000 -0.01(-1.35%)
Feb 16, 2006 0.8750 0.8940 0.8506 0.8890 14,650,000 +0.04(+4.10%)
Feb 15, 2006 0.8620 0.8660 0.8444 0.8540 4,905,000 -0.01(-0.70%)
Feb 14, 2006 0.8290 0.8652 0.8238 0.8600 9,895,000 +0.03(+3.66%)
Feb 13, 2006 0.8350 0.8510 0.8200 0.8296 9,955,000 -0.02(-1.96%)
Feb 10, 2006 0.8650 0.8652 0.8300 0.8462 18,775,000 -0.03(-3.95%)
Feb 09, 2006 0.9156 0.9200 0.8616 0.8810 11,015,000 -0.03(-3.69%)
Feb 08, 2006 0.9170 0.9320 0.9008 0.9148 8,720,000 -0.01(-1.17%)
Feb 07, 2006 0.9542 0.9550 0.9050 0.9256 13,360,000 -0.03(-3.00%)
Feb 06, 2006 0.9496 0.9600 0.9200 0.9542 17,490,000 +0.02(+2.49%)
Feb 03, 2006 0.8970 0.9312 0.8850 0.9310 12,265,000 +0.04(+4.02%)
Feb 02, 2006 0.9580 0.9582 0.8852 0.8950 20,075,000 -0.04(-3.89%)
Feb 01, 2006 0.9780 0.9848 0.9050 0.9312 30,335,000 -0.02(-2.02%)
Jan 31, 2006 0.9100 0.9860 0.9076 0.9504 55,560,000 +0.05(+6.07%)
Jan 30, 2006 0.8440 0.9102 0.8250 0.8960 36,800,000 +0.05(+6.16%)
Jan 27, 2006 0.8976 0.8980 0.8350 0.8440 57,540,000 -0.04(-4.09%)
Jan 26, 2006 0.9000 0.9656 0.7902 0.8800 660,964,992 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
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.