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 (%)
Nov 29, 2013 10.50 10.59 10.46 10.48 8,006,300 -0.02(-0.22%)
Nov 27, 2013 10.52 10.54 10.46 10.50 15,390,500 +0.00(+0.00%)
Nov 26, 2013 10.64 10.66 10.50 10.50 19,595,300 -0.15(-1.37%)
Nov 25, 2013 10.75 10.82 10.62 10.65 10,077,300 -0.10(-0.96%)
Nov 22, 2013 10.88 10.88 10.73 10.75 11,053,900 -0.03(-0.32%)
Nov 21, 2013 10.70 10.84 10.62 10.78 19,103,600 +0.15(+1.42%)
Nov 20, 2013 10.72 10.85 10.57 10.63 12,721,250 -0.13(-1.21%)
Nov 19, 2013 10.78 10.84 10.75 10.76 12,301,500 +0.01(+0.12%)
Nov 18, 2013 10.94 11.01 10.70 10.75 13,710,900 -0.19(-1.73%)
Nov 15, 2013 10.92 10.99 10.90 10.94 15,497,850 +0.06(+0.56%)
Nov 14, 2013 10.69 10.89 10.69 10.88 12,762,050 +0.17(+1.59%)
Nov 12, 2013 10.72 10.75 10.64 10.71 11,327,750 -0.02(-0.19%)
Nov 11, 2013 10.71 10.74 10.68 10.73 8,221,000 +0.02(+0.23%)
Nov 08, 2013 10.56 10.74 10.51 10.70 21,443,150 +0.20(+1.94%)
Nov 07, 2013 10.80 10.80 10.49 10.50 32,646,000 -0.29(-2.71%)
Nov 06, 2013 10.86 10.94 10.76 10.79 23,492,300 -0.07(-0.63%)
Nov 05, 2013 10.70 10.87 10.66 10.86 20,565,750 +0.16(+1.47%)
Nov 04, 2013 10.59 10.73 10.53 10.70 18,223,050 +0.15(+1.44%)
Nov 01, 2013 10.54 10.60 10.50 10.55 18,372,750 +0.01(+0.12%)
Oct 31, 2013 10.43 10.63 10.43 10.54 16,152,450 +0.05(+0.50%)
Oct 30, 2013 10.58 10.60 10.46 10.49 14,169,400 -0.07(-0.68%)
Oct 29, 2013 10.56 10.60 10.46 10.56 16,909,750 +0.00(+0.02%)
Oct 28, 2013 10.54 10.56 10.46 10.56 20,905,100 +0.01(+0.07%)
Oct 25, 2013 10.44 10.56 10.42 10.55 23,762,200 +0.09(+0.87%)
Oct 24, 2013 10.42 10.49 10.36 10.46 21,191,400 +0.04(+0.42%)
Oct 23, 2013 10.30 10.45 10.29 10.42 29,308,100 +0.02(+0.15%)
Oct 22, 2013 10.18 10.41 10.18 10.40 40,843,752 +0.21(+2.11%)
Oct 21, 2013 10.19 10.24 10.13 10.19 45,488,952 -0.01(-0.10%)
Oct 18, 2013 9.621 10.22 9.547 10.19 121,944,152 +1.41(+16.10%)
Oct 17, 2013 8.772 8.849 8.761 8.781 39,053,400 +0.02(+0.23%)
Oct 16, 2013 8.731 8.770 8.682 8.761 25,541,200 +0.09(+1.03%)
Oct 15, 2013 8.829 8.874 8.659 8.672 27,715,100 -0.17(-1.90%)
Oct 14, 2013 8.828 8.953 8.811 8.840 27,158,300 -0.03(-0.36%)
Oct 11, 2013 8.784 8.879 8.762 8.872 20,561,400 +0.15(+1.78%)
Oct 10, 2013 8.641 8.739 8.606 8.717 15,488,400 +0.14(+1.68%)
Oct 09, 2013 8.600 8.655 8.465 8.573 22,152,200 +0.02(+0.22%)
Oct 08, 2013 8.642 8.680 8.468 8.554 31,738,500 -0.11(-1.31%)
Oct 07, 2013 8.600 8.684 8.578 8.668 26,166,450 -0.01(-0.17%)
Oct 04, 2013 8.530 8.687 8.517 8.682 16,796,500 +0.15(+1.79%)
Oct 03, 2013 8.523 8.571 8.420 8.530 22,012,400 -0.01(-0.15%)
Oct 02, 2013 8.513 8.548 8.404 8.543 11,371,700 +0.03(+0.35%)
Oct 01, 2013 8.584 8.620 8.441 8.513 15,470,550 +0.13(+1.59%)
Sep 27, 2013 8.360 8.400 8.360 8.380 6,203,200 -0.03(-0.32%)
Sep 26, 2013 8.325 8.440 8.319 8.407 9,011,850 +0.10(+1.14%)
Sep 25, 2013 8.375 8.375 8.300 8.312 7,638,350 -0.06(-0.76%)
Sep 24, 2013 8.368 8.476 8.315 8.375 19,632,000 +0.07(+0.85%)
Sep 23, 2013 8.307 8.371 8.247 8.305 10,389,650 +0.00(+0.04%)
Sep 20, 2013 8.419 8.498 8.299 8.302 29,095,150 -0.13(-1.57%)
Sep 19, 2013 8.535 8.554 8.430 8.434 12,503,300 -0.09(-1.06%)
Sep 18, 2013 8.508 8.550 8.462 8.525 14,541,900 +0.02(+0.19%)
Sep 17, 2013 8.497 8.517 8.434 8.508 8,252,300 +0.04(+0.46%)
Sep 16, 2013 8.512 8.507 8.420 8.469 17,108,500 -0.04(-0.44%)
Sep 13, 2013 8.477 8.510 8.386 8.507 13,902,900 +0.07(+0.88%)
Sep 12, 2013 8.406 8.500 8.402 8.433 11,021,000 -0.04(-0.43%)
Sep 11, 2013 8.337 8.470 8.317 8.470 17,684,600 +0.10(+1.16%)
Sep 10, 2013 8.265 8.380 8.257 8.373 14,422,600 +0.14(+1.69%)
Sep 09, 2013 8.171 8.254 8.160 8.234 10,943,000 +0.06(+0.78%)
Sep 06, 2013 8.176 8.235 8.071 8.170 12,822,350 -0.00(-0.05%)
Sep 05, 2013 8.183 8.247 8.160 8.174 8,729,000 -0.02(-0.24%)
Sep 04, 2013 8.126 8.207 8.090 8.194 13,383,950 +0.10(+1.19%)
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.