Chipotle Mexican Grill (NY: CMG )

2,773.53 +17.14 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 65.50 68.30 64.84 66.38 418,422 +1.65(+2.55%)
Mar 30, 2009 66.80 67.29 63.10 64.73 394,054 -6.02(-8.51%)
Mar 26, 2009 65.58 70.75 65.58 70.75 791,662 +5.29(+8.08%)
Mar 25, 2009 65.25 67.49 61.98 65.46 394,334 +0.96(+1.49%)
Mar 24, 2009 63.01 67.12 63.01 64.50 540,851 +0.67(+1.05%)
Mar 23, 2009 61.88 63.83 61.88 63.83 395,275 +2.72(+4.45%)
Mar 20, 2009 62.48 62.68 60.39 61.11 342,543 -1.23(-1.97%)
Mar 19, 2009 63.60 63.71 62.08 62.34 652,728 -1.38(-2.17%)
Mar 18, 2009 59.69 65.00 59.20 63.72 950,590 +4.52(+7.64%)
Mar 17, 2009 56.45 60.00 56.15 59.20 518,769 +3.07(+5.47%)
Mar 16, 2009 56.80 57.80 55.76 56.13 426,121 -0.37(-0.65%)
Mar 13, 2009 56.34 56.61 54.50 56.50 0 +1.35(+2.45%)
Mar 12, 2009 52.85 55.89 52.02 55.15 494,089 +2.30(+4.35%)
Mar 11, 2009 52.64 54.71 51.79 52.85 436,463 +0.60(+1.15%)
Mar 10, 2009 49.76 52.92 49.76 52.25 642,025 +3.18(+6.48%)
Mar 09, 2009 48.61 51.05 48.47 49.07 369,149 -0.12(-0.24%)
Mar 06, 2009 50.27 50.27 47.89 49.19 0 -1.19(-2.36%)
Mar 05, 2009 50.00 51.08 49.30 50.38 451,453 -0.37(-0.73%)
Mar 04, 2009 51.25 52.35 50.00 50.75 370,065 -1.85(-3.52%)
Mar 02, 2009 53.93 54.28 51.88 52.60 694,297 -2.03(-3.72%)
Feb 27, 2009 53.16 55.42 53.00 54.63 0 +0.50(+0.92%)
Feb 26, 2009 56.23 57.26 53.75 54.13 564,283 -1.33(-2.40%)
Feb 25, 2009 56.49 56.99 54.95 55.46 807,361 -0.77(-1.37%)
Feb 24, 2009 55.21 57.38 54.97 56.23 761,474 +1.56(+2.85%)
Feb 23, 2009 56.07 56.71 54.30 54.67 877,840 -0.83(-1.50%)
Feb 20, 2009 52.70 55.90 52.41 55.50 921,201 +1.76(+3.28%)
Feb 19, 2009 55.31 56.00 53.44 53.74 456,685 -0.71(-1.30%)
Feb 18, 2009 53.49 54.65 52.43 54.45 599,109 +1.09(+2.04%)
Feb 17, 2009 54.88 54.94 52.85 53.36 657,480 -1.69(-3.07%)
Feb 13, 2009 53.47 55.36 52.43 55.05 946,575 +1.80(+3.38%)
Feb 12, 2009 50.71 53.97 49.34 53.25 3,271,578 +5.83(+12.29%)
Feb 11, 2009 48.17 49.06 46.88 47.42 1,420,607 -0.69(-1.43%)
Feb 10, 2009 49.91 51.49 47.68 48.11 1,139,578 -2.27(-4.51%)
Feb 09, 2009 51.42 51.65 49.82 50.38 479,752 -0.93(-1.81%)
Feb 06, 2009 51.11 53.53 50.78 51.31 629,467 -0.22(-0.43%)
Feb 05, 2009 48.99 51.89 48.87 51.53 562,989 +2.36(+4.80%)
Feb 04, 2009 49.11 50.98 48.99 49.17 604,845 +0.06(+0.12%)
Feb 03, 2009 48.35 49.85 47.96 49.11 557,704 +1.01(+2.10%)
Feb 02, 2009 47.45 48.94 47.19 48.10 554,267 +0.34(+0.71%)
Jan 30, 2009 48.55 48.55 46.46 47.76 0 -1.20(-2.45%)
Jan 29, 2009 50.00 50.30 48.67 48.96 312,056 -1.42(-2.82%)
Jan 28, 2009 49.50 50.96 49.01 50.38 618,382 +2.29(+4.76%)
Jan 27, 2009 49.27 49.86 47.60 48.09 363,325 -0.50(-1.03%)
Jan 26, 2009 48.89 49.70 47.18 48.59 429,809 -0.36(-0.74%)
Jan 23, 2009 48.55 50.14 48.10 48.95 445,625 -0.17(-0.35%)
Jan 22, 2009 49.23 51.00 48.64 49.12 534,872 -1.18(-2.35%)
Jan 21, 2009 50.51 51.00 48.51 50.30 311,136 +0.70(+1.41%)
Jan 20, 2009 52.88 52.88 48.99 49.60 428,022 -3.45(-6.50%)
Jan 16, 2009 53.01 53.66 51.48 53.05 458,024 +1.57(+3.05%)
Jan 15, 2009 50.00 52.34 48.33 51.48 502,768 +1.51(+3.02%)
Jan 14, 2009 51.26 51.50 49.12 49.97 593,430 -2.29(-4.38%)
Jan 13, 2009 53.66 53.78 51.13 52.26 436,358 -2.02(-3.72%)
Jan 12, 2009 53.42 55.55 52.67 54.28 620,583 +0.87(+1.63%)
Jan 09, 2009 57.10 57.39 53.36 53.41 543,056 -3.85(-6.72%)
Jan 08, 2009 56.83 57.81 54.85 57.26 618,330 -1.25(-2.14%)
Jan 07, 2009 59.61 59.90 58.11 58.51 673,060 -1.87(-3.10%)
Jan 06, 2009 63.48 63.55 59.84 60.38 658,466 -2.17(-3.47%)
Jan 05, 2009 64.68 64.85 61.31 62.55 606,491 -1.59(-2.48%)
Jan 02, 2009 61.89 64.48 60.40 64.14 0 +2.16(+3.48%)
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.