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 (%)
Oct 31, 2013 10.43 10.63 10.43 10.54 16,152,450 +0.05(+0.50%)
Oct 30, 2013 10.58 10.60 10.46 10.49 14,169,400 -0.07(-0.68%)
Oct 29, 2013 10.56 10.60 10.46 10.56 16,909,750 +0.00(+0.02%)
Oct 28, 2013 10.54 10.56 10.46 10.56 20,905,100 +0.01(+0.07%)
Oct 25, 2013 10.44 10.56 10.42 10.55 23,762,200 +0.09(+0.87%)
Oct 24, 2013 10.42 10.49 10.36 10.46 21,191,400 +0.04(+0.42%)
Oct 23, 2013 10.30 10.45 10.29 10.42 29,308,100 +0.02(+0.15%)
Oct 22, 2013 10.18 10.41 10.18 10.40 40,843,752 +0.21(+2.11%)
Oct 21, 2013 10.19 10.24 10.13 10.19 45,488,952 -0.01(-0.10%)
Oct 18, 2013 9.621 10.22 9.547 10.19 121,944,152 +1.41(+16.10%)
Oct 17, 2013 8.772 8.849 8.761 8.781 39,053,400 +0.02(+0.23%)
Oct 16, 2013 8.731 8.770 8.682 8.761 25,541,200 +0.09(+1.03%)
Oct 15, 2013 8.829 8.874 8.659 8.672 27,715,100 -0.17(-1.90%)
Oct 14, 2013 8.828 8.953 8.811 8.840 27,158,300 -0.03(-0.36%)
Oct 11, 2013 8.784 8.879 8.762 8.872 20,561,400 +0.15(+1.78%)
Oct 10, 2013 8.641 8.739 8.606 8.717 15,488,400 +0.14(+1.68%)
Oct 09, 2013 8.600 8.655 8.465 8.573 22,152,200 +0.02(+0.22%)
Oct 08, 2013 8.642 8.680 8.468 8.554 31,738,500 -0.11(-1.31%)
Oct 07, 2013 8.600 8.684 8.578 8.668 26,166,450 -0.01(-0.17%)
Oct 04, 2013 8.530 8.687 8.517 8.682 16,796,500 +0.15(+1.79%)
Oct 03, 2013 8.523 8.571 8.420 8.530 22,012,400 -0.01(-0.15%)
Oct 02, 2013 8.513 8.548 8.404 8.543 11,371,700 +0.03(+0.35%)
Oct 01, 2013 8.584 8.620 8.441 8.513 15,470,550 +0.13(+1.59%)
Sep 27, 2013 8.360 8.400 8.360 8.380 6,203,200 -0.03(-0.32%)
Sep 26, 2013 8.325 8.440 8.319 8.407 9,011,850 +0.10(+1.14%)
Sep 25, 2013 8.375 8.375 8.300 8.312 7,638,350 -0.06(-0.76%)
Sep 24, 2013 8.368 8.476 8.315 8.375 19,632,000 +0.07(+0.85%)
Sep 23, 2013 8.307 8.371 8.247 8.305 10,389,650 +0.00(+0.04%)
Sep 20, 2013 8.419 8.498 8.299 8.302 29,095,150 -0.13(-1.57%)
Sep 19, 2013 8.535 8.554 8.430 8.434 12,503,300 -0.09(-1.06%)
Sep 18, 2013 8.508 8.550 8.462 8.525 14,541,900 +0.02(+0.19%)
Sep 17, 2013 8.497 8.517 8.434 8.508 8,252,300 +0.04(+0.46%)
Sep 16, 2013 8.512 8.507 8.420 8.469 17,108,500 -0.04(-0.44%)
Sep 13, 2013 8.477 8.510 8.386 8.507 13,902,900 +0.07(+0.88%)
Sep 12, 2013 8.406 8.500 8.402 8.433 11,021,000 -0.04(-0.43%)
Sep 11, 2013 8.337 8.470 8.317 8.470 17,684,600 +0.10(+1.16%)
Sep 10, 2013 8.265 8.380 8.257 8.373 14,422,600 +0.14(+1.69%)
Sep 09, 2013 8.171 8.254 8.160 8.234 10,943,000 +0.06(+0.78%)
Sep 06, 2013 8.176 8.235 8.071 8.170 12,822,350 -0.00(-0.05%)
Sep 05, 2013 8.183 8.247 8.160 8.174 8,729,000 -0.02(-0.24%)
Sep 04, 2013 8.126 8.207 8.090 8.194 13,383,950 +0.10(+1.19%)
Sep 03, 2013 8.205 8.255 8.067 8.098 12,499,950 -0.07(-0.80%)
Aug 30, 2013 8.127 8.180 8.110 8.163 13,831,500 +0.03(+0.34%)
Aug 29, 2013 8.079 8.200 8.079 8.136 15,606,800 +0.07(+0.93%)
Aug 28, 2013 8.030 8.163 8.030 8.061 13,577,950 +0.06(+0.74%)
Aug 27, 2013 7.971 8.079 7.960 8.002 13,556,050 -0.04(-0.50%)
Aug 26, 2013 8.100 8.100 8.021 8.042 10,442,950 -0.01(-0.17%)
Aug 23, 2013 8.079 8.123 8.038 8.056 11,751,200 -0.09(-1.05%)
Aug 22, 2013 8.114 8.177 8.051 8.141 12,964,550 +0.08(+1.00%)
Aug 21, 2013 8.129 8.152 8.047 8.060 9,797,000 -0.09(-1.12%)
Aug 20, 2013 8.147 8.244 8.113 8.151 13,670,300 +0.08(+0.98%)
Aug 19, 2013 8.032 8.145 8.007 8.072 8,607,500 +0.03(+0.41%)
Aug 16, 2013 8.027 8.099 8.007 8.039 8,561,600 +0.01(+0.11%)
Aug 15, 2013 8.039 8.093 7.940 8.030 13,471,100 -0.06(-0.78%)
Aug 14, 2013 8.105 8.124 8.040 8.093 5,059,150 -0.03(-0.42%)
Aug 13, 2013 8.039 8.139 8.003 8.127 8,456,950 +0.07(+0.84%)
Aug 12, 2013 8.070 8.151 8.035 8.059 9,644,350 -0.06(-0.68%)
Aug 09, 2013 8.116 8.185 8.109 8.115 11,577,450 -0.04(-0.53%)
Aug 08, 2013 8.098 8.226 8.098 8.158 9,802,500 +0.07(+0.84%)
Aug 07, 2013 8.093 8.158 8.076 8.090 10,424,600 -0.03(-0.34%)
Aug 06, 2013 8.232 8.258 8.105 8.118 15,895,200 -0.13(-1.55%)
Aug 05, 2013 8.230 8.260 8.209 8.246 9,959,250 +0.00(+0.05%)
Aug 02, 2013 8.292 8.295 8.220 8.242 12,324,850 -0.03(-0.42%)
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.