Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.958 2.958 2.866 2.958 25,836,100 +0.04(+1.29%)
Jul 29, 2010 2.978 2.990 2.882 2.920 35,223,100 -0.04(-1.30%)
Jul 28, 2010 2.954 2.969 2.925 2.959 37,332,052 -0.01(-0.23%)
Jul 27, 2010 2.993 3.000 2.933 2.966 45,141,200 -0.01(-0.20%)
Jul 26, 2010 2.912 2.973 2.881 2.971 46,896,900 +0.06(+2.11%)
Jul 23, 2010 2.740 2.920 2.740 2.910 156,827,648 +0.25(+9.27%)
Jul 22, 2010 2.630 2.671 2.609 2.663 218,750 +0.07(+2.75%)
Jul 21, 2010 2.715 2.715 2.590 2.592 47,105,752 -0.09(-3.26%)
Jul 20, 2010 2.569 2.686 2.546 2.679 59,075,300 +0.07(+2.86%)
Jul 19, 2010 2.723 2.756 2.571 2.605 78,562,448 -0.13(-4.81%)
Jul 16, 2010 2.736 2.844 2.732 2.736 51,616,800 -0.11(-3.96%)
Jul 15, 2010 2.883 2.883 2.798 2.849 24,147,600 -0.03(-0.88%)
Jul 14, 2010 2.852 2.899 2.834 2.874 24,105,600 +0.02(+0.67%)
Jul 13, 2010 2.807 2.879 2.806 2.855 29,820,400 +0.06(+2.02%)
Jul 12, 2010 2.788 2.823 2.746 2.799 19,820,250 -0.01(-0.34%)
Jul 09, 2010 2.808 2.826 2.774 2.808 22,786,950 +0.02(+0.60%)
Jul 08, 2010 2.791 2.825 2.750 2.791 5,750 +0.02(+0.81%)
Jul 07, 2010 2.716 2.772 2.668 2.769 45,337,900 +0.06(+2.36%)
Jul 06, 2010 2.776 2.843 2.691 2.705 46,100 -0.04(-1.44%)
Jul 02, 2010 2.745 2.811 2.728 2.745 18,127,650 -0.03(-1.03%)
Jul 01, 2010 2.723 2.792 2.672 2.773 43,464,952 +0.04(+1.36%)
Jun 30, 2010 2.770 2.826 2.731 2.736 60,000 -0.03(-1.18%)
Jun 29, 2010 2.880 2.880 2.747 2.769 47,307,652 -0.17(-5.72%)
Jun 25, 2010 2.937 2.978 2.859 2.937 29,674,850 +0.04(+1.44%)
Jun 24, 2010 2.953 2.953 2.886 2.895 28,042,450 -0.05(-1.72%)
Jun 23, 2010 2.889 2.974 2.886 2.946 5,000 +0.04(+1.48%)
Jun 22, 2010 3.044 3.057 2.900 2.903 38,766,400 -0.13(-4.25%)
Jun 21, 2010 3.090 3.100 3.008 3.032 28,991,800 -0.02(-0.75%)
Jun 18, 2010 3.055 3.069 3.015 3.055 24,715,400 +0.02(+0.59%)
Jun 17, 2010 3.077 3.080 2.992 3.037 32,906,900 -0.01(-0.44%)
Jun 16, 2010 3.066 3.108 3.040 3.050 30,925,550 -0.01(-0.26%)
Jun 15, 2010 3.015 3.085 2.975 3.058 5,000 +0.08(+2.79%)
Jun 14, 2010 3.033 3.074 2.967 2.975 39,361,652 -0.01(-0.47%)
Jun 11, 2010 2.898 2.990 2.880 2.990 37,651,352 +0.07(+2.29%)
Jun 10, 2010 2.920 2.930 2.850 2.923 6,250 +0.06(+1.93%)
Jun 09, 2010 2.872 2.939 2.852 2.867 34,174,952 +0.03(+0.94%)
Jun 08, 2010 2.794 2.844 2.707 2.841 50,000 +0.06(+2.13%)
Jun 07, 2010 2.925 2.925 2.772 2.781 38,417,200 -0.09(-3.30%)
Jun 04, 2010 2.876 3.000 2.867 2.876 51,768,452 -0.10(-3.42%)
Jun 03, 2010 2.969 3.056 2.956 2.978 10,000 +0.03(+0.87%)
Jun 02, 2010 2.847 2.954 2.808 2.952 22,950 +0.13(+4.50%)
Jun 01, 2010 2.827 2.874 2.805 2.825 28,466,700 -0.02(-0.72%)
May 28, 2010 2.846 2.920 2.841 2.846 25,532,400 -0.03(-1.19%)
May 27, 2010 2.815 2.880 2.792 2.880 33,817,752 +0.12(+4.27%)
May 26, 2010 2.786 2.848 2.749 2.762 15,000 +0.04(+1.33%)
May 25, 2010 2.720 2.735 2.601 2.726 20,000 -0.02(-0.87%)
May 24, 2010 2.735 2.819 2.716 2.750 28,078,600 +0.03(+1.26%)
May 21, 2010 2.632 2.749 2.581 2.715 38,570,700 +0.04(+1.44%)
May 20, 2010 2.674 2.741 2.655 2.677 35,181,652 -0.10(-3.65%)
May 19, 2010 2.762 2.816 2.718 2.778 34,228,652 -0.02(-0.54%)
May 18, 2010 2.805 2.890 2.748 2.793 65,000 +0.01(+0.45%)
May 17, 2010 2.784 2.817 2.687 2.781 25,121,950 +0.01(+0.30%)
May 14, 2010 2.772 2.840 2.722 2.772 33,357,800 -0.06(-2.28%)
May 13, 2010 2.878 2.977 2.824 2.837 53,223,052 -0.01(-0.37%)
May 12, 2010 2.790 2.856 2.785 2.847 26,486,300 +0.09(+3.12%)
May 11, 2010 2.806 2.825 2.757 2.761 30,176,450 +0.02(+0.83%)
May 10, 2010 2.720 2.738 2.712 2.738 27,784,600 +0.16(+6.28%)
May 07, 2010 2.608 2.667 2.527 2.577 46,931,852 -0.05(-2.05%)
May 06, 2010 2.700 2.740 2.480 2.630 5,000 +0.02(+0.78%)
May 05, 2010 2.672 2.743 2.604 2.610 36,500,100 -0.06(-2.17%)
May 04, 2010 2.751 2.766 2.660 2.668 15,000 -0.11(-3.97%)
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.