Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.41 11.42 11.32 11.36 22,101,650 +0.02(+0.16%)
Mar 28, 2014 11.23 11.48 11.22 11.34 26,922,250 +0.16(+1.43%)
Mar 27, 2014 11.28 11.32 11.09 11.18 27,739,500 -0.09(-0.83%)
Mar 26, 2014 11.47 11.52 11.28 11.28 29,101,550 -0.14(-1.19%)
Mar 25, 2014 11.80 11.86 11.31 11.41 48,987,852 -0.36(-3.03%)
Mar 24, 2014 12.20 12.26 11.71 11.77 41,000,652 -0.45(-3.69%)
Mar 21, 2014 12.33 12.46 12.15 12.22 38,944,752 -0.01(-0.08%)
Mar 20, 2014 11.91 12.28 11.91 12.23 40,329,800 +0.30(+2.53%)
Mar 19, 2014 11.77 11.97 11.77 11.93 22,127,250 +0.08(+0.67%)
Mar 18, 2014 11.65 11.90 11.56 11.85 30,070,100 +0.33(+2.83%)
Mar 17, 2014 11.61 11.62 11.45 11.53 13,086,500 +0.01(+0.05%)
Mar 14, 2014 11.50 11.64 11.44 11.52 16,700,800 -0.07(-0.61%)
Mar 13, 2014 11.79 11.84 11.56 11.59 15,586,950 -0.18(-1.56%)
Mar 12, 2014 11.67 11.78 11.55 11.77 12,243,950 +0.09(+0.76%)
Mar 11, 2014 11.78 11.87 11.66 11.69 15,168,500 -0.07(-0.63%)
Mar 10, 2014 11.80 11.88 11.71 11.76 18,088,950 -0.11(-0.92%)
Mar 07, 2014 12.00 12.00 11.75 11.87 15,404,900 +0.00(+0.02%)
Mar 06, 2014 11.68 11.89 11.67 11.87 31,796,750 +0.24(+2.07%)
Mar 05, 2014 11.70 11.72 11.57 11.62 27,699,850 -0.07(-0.61%)
Mar 04, 2014 11.23 11.72 11.18 11.70 50,185,700 +0.60(+5.45%)
Mar 03, 2014 11.22 11.28 11.03 11.09 26,360,750 -0.21(-1.88%)
Feb 28, 2014 11.24 11.46 11.19 11.30 33,828,400 +0.08(+0.73%)
Feb 27, 2014 11.03 11.24 11.03 11.22 15,289,100 +0.12(+1.08%)
Feb 26, 2014 11.14 11.27 11.00 11.10 27,522,750 +0.01(+0.09%)
Feb 25, 2014 11.14 11.21 11.07 11.09 16,827,800 +0.00(+0.04%)
Feb 24, 2014 11.01 11.13 10.99 11.09 13,972,550 +0.10(+0.89%)
Feb 21, 2014 11.03 11.10 10.97 10.99 20,421,650 -0.02(-0.14%)
Feb 20, 2014 11.02 11.10 10.97 11.01 15,285,750 -0.04(-0.34%)
Feb 19, 2014 11.08 11.22 11.02 11.04 20,875,900 -0.01(-0.12%)
Feb 18, 2014 11.02 11.13 11.01 11.06 15,185,000 -0.03(-0.23%)
Feb 14, 2014 11.04 11.08 11.08 11.08 16,500,000 -0.07(-0.63%)
Feb 13, 2014 10.79 11.23 10.78 11.15 26,648,150 +0.24(+2.18%)
Feb 12, 2014 10.98 11.04 10.79 10.91 24,261,200 +0.02(+0.16%)
Feb 11, 2014 10.97 11.04 10.88 10.90 20,545,250 -0.06(-0.59%)
Feb 10, 2014 11.05 11.05 10.86 10.96 17,208,400 -0.02(-0.22%)
Feb 07, 2014 10.87 11.01 10.80 10.99 24,791,100 +0.10(+0.89%)
Feb 06, 2014 10.85 11.10 10.84 10.89 22,466,800 +0.04(+0.38%)
Feb 05, 2014 10.78 10.89 10.62 10.85 24,915,300 +0.04(+0.34%)
Feb 04, 2014 10.93 10.93 10.73 10.81 27,839,750 -0.05(-0.48%)
Feb 03, 2014 11.00 11.08 10.71 10.86 53,536,152 -0.18(-1.59%)
Jan 31, 2014 11.07 11.38 10.92 11.04 106,763,800 +1.16(+11.74%)
Jan 30, 2014 9.739 9.989 9.708 9.879 57,196,552 +0.19(+1.95%)
Jan 29, 2014 9.800 9.841 9.617 9.690 32,880,650 -0.15(-1.50%)
Jan 28, 2014 9.839 9.976 9.775 9.837 19,892,750 +0.05(+0.52%)
Jan 27, 2014 9.847 9.940 9.654 9.786 28,153,250 -0.06(-0.64%)
Jan 24, 2014 9.905 10.05 9.790 9.850 44,673,600 -0.22(-2.18%)
Jan 23, 2014 10.26 10.28 9.971 10.07 53,110,200 -0.25(-2.42%)
Jan 22, 2014 10.57 10.58 10.27 10.32 31,162,750 -0.19(-1.83%)
Jan 21, 2014 10.63 10.64 10.46 10.51 19,327,450 -0.04(-0.39%)
Jan 17, 2014 10.71 10.55 10.55 10.55 20,185,000 -0.04(-0.36%)
Jan 16, 2014 10.66 10.68 10.56 10.59 13,016,650 -0.05(-0.51%)
Jan 15, 2014 10.61 10.71 10.60 10.64 12,148,050 +0.04(+0.37%)
Jan 14, 2014 10.64 10.67 10.53 10.61 18,657,750 +0.01(+0.09%)
Jan 13, 2014 10.79 10.89 10.53 10.60 25,420,200 -0.18(-1.63%)
Jan 10, 2014 10.84 10.90 10.73 10.77 18,961,450 -0.05(-0.45%)
Jan 09, 2014 10.74 10.96 10.72 10.82 26,488,300 +0.10(+0.97%)
Jan 08, 2014 10.59 10.72 10.56 10.72 20,569,100 +0.06(+0.52%)
Jan 07, 2014 10.58 10.71 10.53 10.66 15,391,450 +0.11(+1.09%)
Jan 06, 2014 10.69 10.69 10.46 10.55 20,711,800 -0.08(-0.75%)
Jan 03, 2014 10.48 10.68 10.47 10.63 20,455,850 +0.16(+1.51%)
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.