Chipotle Mexican Grill (NY: CMG )

57.36 -1.14 (-1.95%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 13.28 13.40 13.16 13.33 23,026,900 +0.07(+0.55%)
Sep 29, 2014 13.12 13.31 13.03 13.26 12,041,150 +0.04(+0.33%)
Sep 26, 2014 13.07 13.30 13.07 13.22 12,676,650 +0.15(+1.13%)
Sep 25, 2014 13.19 13.28 13.03 13.07 13,844,500 -0.23(-1.70%)
Sep 24, 2014 13.16 13.34 13.14 13.29 13,354,000 +0.20(+1.55%)
Sep 23, 2014 13.09 13.18 13.08 13.09 8,226,400 -0.03(-0.23%)
Sep 22, 2014 13.22 13.28 13.03 13.12 14,276,150 -0.16(-1.20%)
Sep 19, 2014 13.32 13.36 13.23 13.28 19,761,050 -0.00(-0.03%)
Sep 18, 2014 13.11 13.31 13.05 13.29 16,995,050 +0.22(+1.70%)
Sep 17, 2014 13.01 13.14 12.85 13.06 26,511,600 -0.02(-0.15%)
Sep 16, 2014 13.12 13.14 13.02 13.08 24,336,950 -0.03(-0.25%)
Sep 15, 2014 13.29 13.30 13.00 13.12 25,950,700 -0.18(-1.35%)
Sep 12, 2014 13.44 13.45 13.26 13.30 15,151,550 -0.16(-1.18%)
Sep 11, 2014 13.41 13.47 13.33 13.45 15,872,350 +0.03(+0.20%)
Sep 10, 2014 13.46 13.54 13.28 13.43 18,329,350 +0.03(+0.21%)
Sep 09, 2014 13.58 13.58 13.39 13.40 14,138,000 -0.17(-1.24%)
Sep 08, 2014 13.56 13.60 13.49 13.57 10,281,500 +0.01(+0.06%)
Sep 05, 2014 13.60 13.63 13.53 13.56 11,997,900 -0.05(-0.38%)
Sep 04, 2014 13.62 13.71 13.54 13.61 13,529,850 +0.01(+0.06%)
Sep 03, 2014 13.66 13.86 13.58 13.60 15,346,050 -0.06(-0.41%)
Sep 02, 2014 13.58 13.67 13.51 13.66 11,637,250 +0.08(+0.63%)
Aug 29, 2014 13.58 13.57 13.57 13.57 9,040,000 +0.02(+0.12%)
Aug 28, 2014 13.52 13.59 13.48 13.56 7,649,350 +0.02(+0.12%)
Aug 27, 2014 13.63 13.65 13.52 13.54 12,990,600 -0.14(-1.00%)
Aug 26, 2014 13.53 13.72 13.52 13.68 14,496,450 +0.15(+1.13%)
Aug 25, 2014 13.58 13.60 13.50 13.52 10,691,100 -0.01(-0.10%)
Aug 22, 2014 13.56 13.63 13.52 13.54 18,021,100 -0.08(-0.60%)
Aug 21, 2014 13.94 13.96 13.55 13.62 35,804,452 +0.05(+0.39%)
Aug 20, 2014 13.62 13.62 13.50 13.57 15,292,700 -0.05(-0.39%)
Aug 19, 2014 13.73 13.78 13.62 13.62 11,584,900 -0.07(-0.55%)
Aug 18, 2014 13.62 13.70 13.61 13.70 10,056,900 +0.13(+0.98%)
Aug 15, 2014 13.65 13.68 13.48 13.56 16,589,850 -0.02(-0.16%)
Aug 14, 2014 13.68 13.69 13.52 13.59 15,198,400 -0.09(-0.64%)
Aug 13, 2014 13.50 13.75 13.50 13.67 19,373,850 +0.15(+1.10%)
Aug 12, 2014 13.56 13.59 13.44 13.52 11,295,600 -0.09(-0.63%)
Aug 11, 2014 13.47 13.65 13.36 13.61 17,752,250 +0.22(+1.62%)
Aug 08, 2014 13.36 13.40 13.28 13.39 17,709,550 -0.04(-0.32%)
Aug 07, 2014 13.55 13.60 13.38 13.44 14,491,700 -0.02(-0.17%)
Aug 06, 2014 13.42 13.63 13.37 13.46 18,739,300 -0.03(-0.25%)
Aug 05, 2014 13.66 13.66 13.43 13.49 16,715,150 -0.17(-1.21%)
Aug 04, 2014 13.56 13.72 13.49 13.66 22,204,950 +0.16(+1.16%)
Aug 01, 2014 13.50 13.54 13.35 13.50 17,084,300 +0.05(+0.39%)
Jul 31, 2014 13.56 13.59 13.44 13.45 23,108,000 -0.19(-1.37%)
Jul 30, 2014 13.56 13.65 13.52 13.64 20,210,950 +0.15(+1.11%)
Jul 29, 2014 13.55 13.61 13.47 13.49 14,124,600 -0.07(-0.54%)
Jul 28, 2014 13.50 13.58 13.44 13.56 23,534,600 +0.09(+0.66%)
Jul 25, 2014 13.16 13.48 13.16 13.47 29,798,900 +0.27(+2.03%)
Jul 24, 2014 13.26 13.28 13.14 13.20 18,699,800 -0.02(-0.16%)
Jul 23, 2014 13.17 13.25 13.10 13.23 27,658,700 +0.03(+0.23%)
Jul 22, 2014 13.00 13.36 12.99 13.20 113,020,656 +1.40(+11.84%)
Jul 21, 2014 11.87 11.94 11.65 11.80 50,143,600 -0.05(-0.42%)
Jul 18, 2014 11.67 11.87 11.66 11.85 21,630,550 +0.22(+1.85%)
Jul 17, 2014 11.82 11.84 11.60 11.63 20,756,900 -0.18(-1.49%)
Jul 16, 2014 12.02 12.03 11.80 11.81 19,350,400 -0.14(-1.17%)
Jul 15, 2014 12.10 12.14 11.81 11.95 27,936,450 -0.15(-1.23%)
Jul 14, 2014 12.03 12.18 12.00 12.10 16,275,100 +0.13(+1.07%)
Jul 11, 2014 12.01 12.03 11.95 11.97 11,230,100 -0.04(-0.35%)
Jul 10, 2014 11.92 12.15 11.90 12.01 21,260,400 -0.07(-0.59%)
Jul 09, 2014 11.77 12.10 11.77 12.08 29,825,000 +0.35(+3.00%)
Jul 08, 2014 11.83 11.86 11.52 11.73 26,043,800 -0.14(-1.22%)
Jul 07, 2014 12.03 12.06 11.86 11.88 14,928,350 -0.20(-1.62%)
Jul 03, 2014 12.01 12.07 12.07 12.07 7,030,000 +0.09(+0.71%)
Jul 02, 2014 12.07 12.07 11.94 11.99 11,993,550 -0.08(-0.65%)
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.