Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.780 6.959 6.721 6.722 50,746,900 -0.11(-1.55%)
Oct 28, 2011 6.826 6.900 6.767 6.828 24,841,500 -0.04(-0.62%)
Oct 27, 2011 6.825 6.918 6.700 6.870 37,387,252 +0.21(+3.21%)
Oct 26, 2011 6.779 6.790 6.600 6.657 37,349,452 -0.03(-0.40%)
Oct 25, 2011 6.792 6.860 6.681 6.684 43,939,052 -0.17(-2.43%)
Oct 24, 2011 6.680 6.860 6.648 6.850 55,864,800 +0.18(+2.70%)
Oct 21, 2011 6.401 6.670 6.368 6.670 133,083,352 +0.51(+8.31%)
Oct 20, 2011 6.179 6.246 6.121 6.158 61,591,752 -0.05(-0.76%)
Oct 19, 2011 6.389 6.400 6.183 6.205 37,912,952 -0.19(-3.00%)
Oct 18, 2011 6.410 6.421 6.206 6.397 29,236,500 +0.00(+0.02%)
Oct 17, 2011 6.392 6.487 6.342 6.396 30,694,650 -0.02(-0.31%)
Oct 14, 2011 6.400 6.433 6.294 6.416 34,946,252 +0.07(+1.10%)
Oct 13, 2011 6.227 6.380 6.227 6.346 34,415,800 +0.07(+1.05%)
Oct 12, 2011 6.269 6.361 6.220 6.280 41,428,800 +0.08(+1.31%)
Oct 11, 2011 6.100 6.300 6.100 6.199 34,132,600 +0.04(+0.68%)
Oct 10, 2011 5.975 6.237 5.970 6.157 37,077,352 +0.27(+4.50%)
Oct 07, 2011 5.940 5.971 5.811 5.892 49,747,700 -0.09(-1.47%)
Oct 06, 2011 5.889 5.998 5.825 5.980 77,470,952 -0.04(-0.60%)
Oct 05, 2011 6.018 6.047 5.840 6.016 51,945,600 -0.01(-0.10%)
Oct 04, 2011 5.800 6.059 5.708 6.022 68,285,648 +0.17(+2.87%)
Oct 03, 2011 5.989 6.132 5.830 5.854 48,471,300 -0.21(-3.38%)
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%)
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.