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 28, 2014 13.23 13.44 13.23 13.27 8,639,850 +0.07(+0.52%)
Nov 26, 2014 13.14 13.20 13.20 13.20 8,115,000 +0.11(+0.81%)
Nov 25, 2014 13.24 13.29 13.08 13.10 23,020,300 -0.09(-0.70%)
Nov 24, 2014 13.20 13.22 12.93 13.19 22,746,850 +0.03(+0.25%)
Nov 21, 2014 13.35 13.35 13.14 13.16 17,447,800 -0.10(-0.75%)
Nov 20, 2014 13.15 13.28 13.12 13.26 10,587,050 +0.09(+0.65%)
Nov 19, 2014 13.20 13.22 13.09 13.17 11,709,350 +0.01(+0.07%)
Nov 18, 2014 13.12 13.27 13.12 13.16 12,264,500 -0.00(-0.03%)
Nov 17, 2014 13.36 13.39 13.15 13.17 18,359,300 -0.23(-1.71%)
Nov 14, 2014 13.42 13.50 13.36 13.40 13,890,850 -0.02(-0.14%)
Nov 13, 2014 13.32 13.44 13.25 13.41 17,443,500 +0.13(+0.98%)
Nov 12, 2014 13.10 13.38 13.09 13.29 20,945,000 +0.15(+1.16%)
Nov 11, 2014 12.99 13.14 12.95 13.13 17,801,350 +0.16(+1.20%)
Nov 10, 2014 12.96 13.01 12.91 12.98 13,778,500 -0.00(-0.03%)
Nov 07, 2014 12.95 13.03 12.85 12.98 15,041,850 +0.04(+0.30%)
Nov 06, 2014 12.86 12.95 12.81 12.94 11,640,150 +0.09(+0.70%)
Nov 05, 2014 13.02 13.04 12.81 12.85 16,411,250 -0.10(-0.79%)
Nov 04, 2014 12.81 12.99 12.76 12.95 20,390,300 +0.18(+1.43%)
Nov 03, 2014 12.77 12.82 12.71 12.77 15,301,550 +0.01(+0.08%)
Oct 31, 2014 12.87 12.93 12.74 12.76 22,073,300 -0.03(-0.26%)
Oct 30, 2014 12.81 12.90 12.75 12.79 13,190,700 -0.00(-0.03%)
Oct 29, 2014 12.91 12.97 12.77 12.80 22,097,650 -0.12(-0.93%)
Oct 28, 2014 12.63 12.95 12.61 12.92 30,158,950 +0.31(+2.50%)
Oct 27, 2014 12.29 12.67 12.32 12.60 28,304,050 +0.29(+2.33%)
Oct 24, 2014 12.26 12.36 12.18 12.32 24,679,950 +0.12(+0.95%)
Oct 23, 2014 12.25 12.31 12.18 12.20 30,955,450 +0.02(+0.17%)
Oct 22, 2014 12.23 12.39 12.15 12.18 50,113,252 +0.03(+0.24%)
Oct 21, 2014 12.50 12.59 12.15 12.15 112,676,104 -0.91(-6.96%)
Oct 20, 2014 12.86 13.09 12.82 13.06 60,362,552 +0.23(+1.76%)
Oct 17, 2014 12.96 13.09 12.76 12.83 34,375,200 -0.09(-0.66%)
Oct 16, 2014 12.88 13.00 12.73 12.92 24,936,200 -0.03(-0.22%)
Oct 15, 2014 12.83 13.07 12.62 12.95 30,726,650 -0.08(-0.58%)
Oct 14, 2014 12.91 13.04 12.78 13.02 26,725,200 +0.23(+1.82%)
Oct 13, 2014 13.15 13.17 12.76 12.79 24,087,350 -0.32(-2.45%)
Oct 10, 2014 13.18 13.37 13.10 13.11 31,298,050 -0.10(-0.76%)
Oct 09, 2014 13.41 13.47 13.15 13.21 19,606,600 -0.23(-1.71%)
Oct 08, 2014 13.28 13.45 13.21 13.44 18,103,600 +0.19(+1.40%)
Oct 07, 2014 13.34 13.40 13.24 13.26 17,415,800 -0.17(-1.24%)
Oct 06, 2014 13.54 13.64 13.41 13.42 18,967,250 -0.07(-0.50%)
Oct 03, 2014 13.33 13.50 13.27 13.49 20,196,600 +0.24(+1.80%)
Oct 02, 2014 13.22 13.33 13.19 13.25 15,321,500 +0.01(+0.05%)
Oct 01, 2014 13.33 13.35 13.12 13.24 19,359,600 -0.09(-0.65%)
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%)
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.