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 (%)
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%)
Jul 01, 2011 6.145 6.337 6.118 6.314 41,350,052 +0.15(+2.44%)
Jun 30, 2011 6.105 6.171 6.085 6.164 30,309,900 +0.07(+1.23%)
Jun 29, 2011 6.130 6.179 6.064 6.089 33,065,350 -0.01(-0.09%)
Jun 28, 2011 6.050 6.106 6.007 6.094 41,289,952 +0.07(+1.08%)
Jun 27, 2011 5.865 6.054 5.822 6.029 58,837,600 +0.16(+2.80%)
Jun 24, 2011 5.848 5.940 5.810 5.865 54,404,500 +0.05(+0.85%)
Jun 23, 2011 5.633 5.831 5.616 5.816 50,815,400 +0.13(+2.22%)
Jun 22, 2011 5.702 5.796 5.688 5.689 27,296,600 -0.02(-0.28%)
Jun 21, 2011 5.543 5.718 5.541 5.705 41,930,852 +0.18(+3.33%)
Jun 20, 2011 5.499 5.545 5.499 5.521 31,455,650 +0.14(+2.63%)
Jun 17, 2011 5.480 5.509 5.377 5.379 47,037,500 -0.06(-1.04%)
Jun 16, 2011 5.546 5.546 5.388 5.436 39,443,200 -0.11(-1.98%)
Jun 15, 2011 5.495 5.576 5.461 5.546 33,454,850 +0.01(+0.19%)
Jun 14, 2011 5.476 5.559 5.449 5.535 26,537,250 +0.12(+2.17%)
Jun 13, 2011 5.440 5.513 5.362 5.418 31,353,950 -0.02(-0.36%)
Jun 10, 2011 5.546 5.580 5.426 5.437 38,340,600 -0.12(-2.16%)
Jun 09, 2011 5.538 5.581 5.472 5.557 22,316,100 +0.02(+0.27%)
Jun 08, 2011 5.596 5.678 5.522 5.542 32,764,000 -0.08(-1.49%)
Jun 07, 2011 5.640 5.695 5.605 5.626 20,299,850 +0.01(+0.20%)
Jun 06, 2011 5.700 5.804 5.605 5.615 33,694,200 -0.12(-2.01%)
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.