Chipotle Mexican Grill (NY: CMG )

57.20 -1.30 (-2.22%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.162 6.259 6.036 6.059 43,022,852 -0.20(-3.25%)
Sep 29, 2011 6.476 6.493 6.067 6.263 59,536,752 -0.12(-1.86%)
Sep 28, 2011 6.449 6.567 6.360 6.381 39,134,400 -0.03(-0.48%)
Sep 27, 2011 6.690 6.690 6.391 6.412 47,067,252 -0.18(-2.68%)
Sep 26, 2011 6.495 6.599 6.200 6.589 52,364,852 +0.18(+2.79%)
Sep 23, 2011 6.456 6.477 6.272 6.410 62,233,252 -0.11(-1.67%)
Sep 22, 2011 6.501 6.695 6.415 6.519 88,117,552 -0.15(-2.19%)
Sep 21, 2011 6.621 6.870 6.587 6.665 100,697,600 +0.00(+0.02%)
Sep 20, 2011 6.741 6.936 6.640 6.664 101,753,656 -0.06(-0.88%)
Sep 19, 2011 6.310 6.766 6.284 6.723 78,615,200 +0.36(+5.68%)
Sep 16, 2011 6.331 6.364 6.280 6.361 28,360,650 +0.04(+0.60%)
Sep 15, 2011 6.360 6.380 6.245 6.323 33,386,850 +0.00(+0.08%)
Sep 14, 2011 6.260 6.393 6.178 6.318 47,798,500 +0.09(+1.45%)
Sep 13, 2011 6.126 6.244 6.126 6.228 29,611,650 +0.07(+1.19%)
Sep 12, 2011 6.036 6.189 6.016 6.155 34,855,100 +0.05(+0.85%)
Sep 09, 2011 6.161 6.192 6.011 6.103 46,190,252 -0.12(-1.98%)
Sep 08, 2011 6.148 6.317 6.127 6.227 38,077,552 +0.05(+0.86%)
Sep 07, 2011 6.278 6.278 6.142 6.174 38,735,852 -0.03(-0.56%)
Sep 06, 2011 5.979 6.220 5.954 6.209 42,540,052 +0.10(+1.61%)
Sep 02, 2011 6.049 6.199 6.011 6.110 31,250,600 -0.07(-1.19%)
Sep 01, 2011 6.281 6.320 6.161 6.183 26,938,650 -0.08(-1.34%)
Aug 31, 2011 6.273 6.360 6.205 6.267 44,624,400 +0.04(+0.69%)
Aug 30, 2011 6.094 6.263 6.056 6.224 37,330,852 +0.12(+1.95%)
Aug 29, 2011 6.015 6.151 6.015 6.105 36,566,400 +0.13(+2.13%)
Aug 26, 2011 5.774 6.016 5.700 5.978 44,711,852 +0.19(+3.33%)
Aug 25, 2011 5.967 6.000 5.764 5.785 34,306,000 -0.14(-2.44%)
Aug 24, 2011 5.899 6.000 5.800 5.929 58,315,852 +0.04(+0.65%)
Aug 23, 2011 5.510 5.912 5.510 5.891 73,802,104 +0.43(+7.82%)
Aug 22, 2011 5.663 5.732 5.431 5.464 78,193,552 -0.12(-2.21%)
Aug 19, 2011 5.632 5.849 5.540 5.587 88,129,952 -0.10(-1.80%)
Aug 18, 2011 6.031 6.039 5.580 5.690 94,528,952 -0.50(-8.06%)
Aug 17, 2011 6.341 6.357 6.110 6.189 34,941,700 -0.13(-2.04%)
Aug 16, 2011 6.352 6.377 6.245 6.318 26,586,050 -0.08(-1.19%)
Aug 15, 2011 6.390 6.432 6.280 6.394 26,076,550 +0.04(+0.62%)
Aug 12, 2011 6.381 6.419 6.293 6.354 32,186,700 +0.03(+0.45%)
Aug 11, 2011 6.067 6.373 6.065 6.326 59,960,552 +0.33(+5.51%)
Aug 10, 2011 5.972 6.184 5.900 5.995 70,072,552 -0.06(-0.93%)
Aug 09, 2011 6.064 6.080 5.750 6.051 72,564,600 +0.22(+3.72%)
Aug 08, 2011 6.064 6.104 5.824 5.834 70,518,048 -0.40(-6.36%)
Aug 05, 2011 6.287 6.356 6.022 6.230 62,087,200 +0.00(+0.04%)
Aug 04, 2011 6.450 6.518 6.228 6.228 63,191,052 -0.28(-4.36%)
Aug 03, 2011 6.420 6.540 6.262 6.512 53,515,100 +0.10(+1.54%)
Aug 02, 2011 6.512 6.612 6.406 6.413 30,363,700 -0.14(-2.11%)
Aug 01, 2011 6.579 6.600 6.462 6.551 25,673,200 +0.06(+0.92%)
Jul 29, 2011 6.418 6.551 6.357 6.492 39,215,000 +0.01(+0.13%)
Jul 28, 2011 6.460 6.580 6.460 6.483 26,270,500 +0.03(+0.44%)
Jul 27, 2011 6.584 6.596 6.436 6.455 41,403,952 -0.17(-2.61%)
Jul 26, 2011 6.669 6.738 6.615 6.628 23,307,350 -0.06(-0.91%)
Jul 25, 2011 6.656 6.746 6.640 6.689 27,037,000 -0.02(-0.32%)
Jul 22, 2011 6.655 6.734 6.654 6.710 51,057,100 +0.15(+2.22%)
Jul 21, 2011 6.610 6.649 6.515 6.564 41,072,600 -0.04(-0.55%)
Jul 20, 2011 6.495 6.640 6.473 6.600 93,630,304 -0.07(-1.11%)
Jul 19, 2011 6.604 6.674 6.506 6.674 73,318,248 +0.11(+1.74%)
Jul 18, 2011 6.496 6.567 6.452 6.560 38,205,700 +0.07(+1.04%)
Jul 15, 2011 6.501 6.524 6.402 6.492 41,727,500 -0.00(-0.01%)
Jul 14, 2011 6.549 6.594 6.406 6.493 41,507,452 -0.01(-0.17%)
Jul 13, 2011 6.446 6.566 6.427 6.504 46,585,152 +0.11(+1.71%)
Jul 12, 2011 6.409 6.470 6.371 6.394 32,208,300 -0.02(-0.31%)
Jul 11, 2011 6.434 6.529 6.368 6.414 39,446,752 -0.09(-1.42%)
Jul 08, 2011 6.495 6.563 6.434 6.506 51,251,752 -0.06(-0.97%)
Jul 07, 2011 6.533 6.596 6.479 6.570 45,652,652 +0.07(+1.09%)
Jul 06, 2011 6.418 6.515 6.391 6.499 43,303,800 +0.07(+1.09%)
Jul 05, 2011 6.320 6.453 6.286 6.429 44,095,000 +0.11(+1.81%)
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.