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 (%)
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%)
Aug 01, 2013 8.298 8.365 8.253 8.276 13,947,100 +0.03(+0.37%)
Jul 31, 2013 8.158 8.298 8.134 8.245 24,151,250 +0.10(+1.20%)
Jul 30, 2013 8.126 8.195 8.105 8.148 12,857,550 +0.06(+0.73%)
Jul 29, 2013 8.089 8.167 8.041 8.089 9,663,650 -0.03(-0.35%)
Jul 26, 2013 8.057 8.154 8.057 8.117 16,967,400 +0.03(+0.40%)
Jul 25, 2013 8.008 8.094 7.917 8.085 26,653,700 +0.08(+1.03%)
Jul 24, 2013 7.935 8.058 7.935 8.002 22,603,050 +0.05(+0.68%)
Jul 23, 2013 8.027 8.097 7.930 7.948 19,608,600 -0.09(-1.09%)
Jul 22, 2013 8.094 8.160 8.016 8.036 28,881,900 -0.14(-1.75%)
Jul 19, 2013 7.981 8.202 7.900 8.179 113,546,000 +0.64(+8.55%)
Jul 18, 2013 7.520 7.548 7.455 7.535 48,321,300 +0.03(+0.38%)
Jul 17, 2013 7.596 7.599 7.443 7.506 21,986,500 -0.08(-1.01%)
Jul 16, 2013 7.660 7.666 7.489 7.583 27,995,650 -0.10(-1.32%)
Jul 15, 2013 7.708 7.732 7.663 7.684 16,888,250 -0.04(-0.54%)
Jul 12, 2013 7.684 7.750 7.666 7.725 17,015,650 +0.06(+0.82%)
Jul 11, 2013 7.650 7.730 7.610 7.663 14,113,650 +0.02(+0.29%)
Jul 10, 2013 7.715 7.715 7.598 7.641 18,933,500 -0.09(-1.11%)
Jul 09, 2013 7.757 7.797 7.718 7.727 14,745,950 +0.01(+0.08%)
Jul 08, 2013 7.748 7.758 7.678 7.721 17,268,800 -0.01(-0.08%)
Jul 05, 2013 7.720 7.736 7.660 7.727 18,970,150 +0.04(+0.48%)
Jul 03, 2013 7.500 7.736 7.495 7.689 34,597,252 +0.26(+3.48%)
Jul 02, 2013 7.293 7.435 7.293 7.431 22,218,850 +0.16(+2.14%)
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.