Chipotle Mexican Grill (NY: CMG )

57.56 +0.63 (+1.12%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 1.192 1.206 1.175 1.188 23,350,000 -0.00(-0.30%)
Jan 30, 2007 1.173 1.197 1.167 1.192 25,240,000 +0.02(+1.53%)
Jan 29, 2007 1.142 1.184 1.137 1.174 20,060,000 +0.03(+2.37%)
Jan 26, 2007 1.160 1.164 1.133 1.147 25,900,000 -0.00(-0.24%)
Jan 25, 2007 1.164 1.165 1.143 1.150 56,965,000 -0.01(-0.90%)
Jan 24, 2007 1.174 1.180 1.159 1.160 21,065,000 -0.01(-0.86%)
Jan 23, 2007 1.179 1.181 1.160 1.170 30,825,000 +0.00(+0.14%)
Jan 22, 2007 1.191 1.191 1.163 1.168 20,510,000 -0.01(-0.93%)
Jan 19, 2007 1.187 1.194 1.176 1.179 12,925,000 -0.01(-1.02%)
Jan 18, 2007 1.212 1.212 1.180 1.192 37,980,000 -0.02(-1.68%)
Jan 17, 2007 1.208 1.219 1.190 1.212 29,750,000 +0.00(+0.23%)
Jan 16, 2007 1.166 1.210 1.166 1.209 35,600,000 +0.04(+3.74%)
Jan 12, 2007 1.148 1.170 1.133 1.166 37,260,000 +0.01(+1.06%)
Jan 11, 2007 1.127 1.155 1.123 1.153 22,385,000 +0.03(+2.60%)
Jan 10, 2007 1.115 1.133 1.110 1.124 43,455,000 -0.00(-0.43%)
Jan 09, 2007 1.121 1.148 1.121 1.129 28,580,000 +0.01(+0.71%)
Jan 08, 2007 1.100 1.124 1.096 1.121 14,325,000 +0.02(+1.91%)
Jan 05, 2007 1.112 1.114 1.092 1.100 25,440,000 -0.01(-0.69%)
Jan 04, 2007 1.130 1.130 1.103 1.108 23,560,000 -0.02(-1.83%)
Jan 03, 2007 1.138 1.139 1.120 1.128 25,965,000 -0.01(-1.04%)
Dec 29, 2006 1.125 1.140 1.120 1.140 26,400,000 +0.01(+1.03%)
Dec 28, 2006 1.118 1.134 1.112 1.128 21,925,000 +0.01(+0.66%)
Dec 27, 2006 1.128 1.131 1.108 1.121 13,380,000 -0.00(-0.36%)
Dec 26, 2006 1.110 1.130 1.106 1.125 9,690,000 +0.01(+1.31%)
Dec 22, 2006 1.115 1.133 1.104 1.110 33,665,000 +0.02(+1.97%)
Dec 21, 2006 1.099 1.110 1.072 1.089 18,885,000 -0.01(-0.78%)
Dec 20, 2006 1.093 1.107 1.093 1.098 27,265,000 +0.01(+0.49%)
Dec 19, 2006 1.064 1.093 1.064 1.092 32,365,000 +0.01(+1.28%)
Dec 18, 2006 1.061 1.084 1.043 1.078 39,115,000 +0.02(+1.54%)
Dec 15, 2006 1.074 1.087 1.056 1.062 42,410,000 -0.02(-1.58%)
Dec 14, 2006 1.084 1.114 1.076 1.079 35,285,000 -0.01(-0.46%)
Dec 13, 2006 1.093 1.108 1.084 1.084 37,365,000 -0.01(-0.55%)
Dec 12, 2006 1.100 1.111 1.080 1.090 39,750,000 -0.01(-0.64%)
Dec 11, 2006 1.119 1.119 1.086 1.097 32,750,000 -0.01(-0.81%)
Dec 08, 2006 1.098 1.109 1.072 1.106 49,010,000 +0.01(+0.99%)
Dec 07, 2006 1.143 1.147 1.090 1.095 56,440,000 -0.05(-4.15%)
Dec 06, 2006 1.136 1.153 1.127 1.143 37,270,000 +0.01(+0.49%)
Dec 05, 2006 1.155 1.159 1.133 1.137 35,040,000 -0.02(-1.98%)
Dec 04, 2006 1.163 1.187 1.155 1.160 37,415,000 +0.01(+0.89%)
Dec 01, 2006 1.152 1.162 1.140 1.150 14,105,000 -0.01(-0.79%)
Nov 30, 2006 1.158 1.175 1.153 1.159 23,240,000 +0.00(+0.10%)
Nov 29, 2006 1.159 1.169 1.153 1.158 18,245,000 +0.01(+0.99%)
Nov 28, 2006 1.154 1.156 1.115 1.146 51,030,000 -0.01(-0.85%)
Nov 27, 2006 1.216 1.216 1.153 1.156 55,670,000 -0.06(-5.25%)
Nov 24, 2006 1.207 1.225 1.207 1.220 6,055,000 -0.01(-0.42%)
Nov 22, 2006 1.220 1.235 1.212 1.225 17,745,000 +0.00(+0.07%)
Nov 21, 2006 1.232 1.247 1.220 1.225 38,450,000 -0.01(-1.02%)
Nov 20, 2006 1.198 1.240 1.192 1.237 65,780,000 +0.04(+3.31%)
Nov 17, 2006 1.175 1.198 1.160 1.198 52,570,000 +0.02(+1.89%)
Nov 16, 2006 1.180 1.181 1.163 1.175 31,490,000 -0.00(-0.12%)
Nov 15, 2006 1.162 1.180 1.150 1.177 38,335,000 +0.02(+1.68%)
Nov 14, 2006 1.148 1.166 1.135 1.157 66,525,000 +0.02(+2.15%)
Nov 13, 2006 1.156 1.157 1.130 1.133 26,970,000 -0.01(-1.13%)
Nov 10, 2006 1.142 1.155 1.134 1.146 21,250,000 +0.01(+1.27%)
Nov 09, 2006 1.156 1.158 1.122 1.132 24,055,000 -0.02(-1.91%)
Nov 08, 2006 1.150 1.170 1.132 1.154 27,155,000 -0.01(-0.69%)
Nov 07, 2006 1.177 1.177 1.160 1.162 34,705,000 -0.00(-0.31%)
Nov 06, 2006 1.156 1.180 1.156 1.165 31,215,000 +0.02(+2.07%)
Nov 03, 2006 1.142 1.148 1.110 1.142 40,700,000 +0.01(+0.51%)
Nov 02, 2006 1.134 1.152 1.121 1.136 50,885,000 -0.03(-2.46%)
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.