Chipotle Mexican Grill (NY: CMG )

57.65 +0.72 (+1.26%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.94 10.99 10.85 10.94 22,707,050 +0.03(+0.31%)
May 29, 2014 10.78 10.94 10.77 10.91 30,887,400 +0.14(+1.33%)
May 28, 2014 10.66 10.80 10.58 10.77 27,402,450 +0.04(+0.41%)
May 27, 2014 10.44 10.80 10.44 10.72 28,301,400 +0.27(+2.63%)
May 23, 2014 10.44 10.45 10.45 10.45 15,560,000 -0.02(-0.16%)
May 22, 2014 10.13 10.49 10.12 10.46 23,433,900 +0.38(+3.76%)
May 21, 2014 9.922 10.10 9.920 10.08 22,246,050 +0.17(+1.72%)
May 20, 2014 10.00 10.02 9.865 9.913 15,786,600 -0.11(-1.13%)
May 19, 2014 9.978 10.08 9.978 10.03 13,545,550 +0.02(+0.15%)
May 16, 2014 9.986 10.03 9.811 10.01 29,518,250 +0.09(+0.93%)
May 15, 2014 10.09 10.09 9.823 9.918 25,268,250 -0.17(-1.67%)
May 14, 2014 10.13 10.29 10.02 10.09 24,589,750 +0.00(+0.03%)
May 13, 2014 10.20 10.22 10.04 10.08 14,628,100 -0.12(-1.19%)
May 12, 2014 10.14 10.26 10.10 10.20 21,535,150 +0.05(+0.50%)
May 09, 2014 9.995 10.17 9.923 10.15 22,343,400 +0.15(+1.46%)
May 08, 2014 9.900 10.28 9.900 10.01 18,521,100 -0.01(-0.10%)
May 07, 2014 10.13 10.13 9.867 10.02 28,579,700 -0.02(-0.22%)
May 06, 2014 10.26 10.29 10.02 10.04 21,643,650 -0.22(-2.10%)
May 05, 2014 10.09 10.37 10.02 10.25 30,914,650 +0.22(+2.17%)
May 02, 2014 9.926 10.09 9.926 10.04 23,589,000 +0.03(+0.32%)
May 01, 2014 9.970 10.10 9.900 10.00 23,139,100 +0.03(+0.33%)
Apr 30, 2014 9.771 9.998 9.689 9.970 33,268,200 +0.14(+1.41%)
Apr 29, 2014 9.596 9.900 9.558 9.831 37,347,052 +0.31(+3.21%)
Apr 28, 2014 10.05 10.05 9.448 9.526 71,763,400 -0.52(-5.18%)
Apr 25, 2014 10.14 10.14 9.970 10.05 20,207,100 -0.11(-1.04%)
Apr 24, 2014 10.17 10.23 10.07 10.15 26,524,300 +0.07(+0.70%)
Apr 23, 2014 10.22 10.24 10.04 10.08 24,064,900 -0.17(-1.68%)
Apr 22, 2014 10.17 10.28 10.08 10.25 45,663,052 +0.12(+1.21%)
Apr 21, 2014 10.43 10.44 10.11 10.13 68,611,048 -0.26(-2.52%)
Apr 17, 2014 11.65 10.39 10.39 10.39 194,125,008 -0.66(-5.94%)
Apr 16, 2014 10.90 11.07 10.80 11.05 31,467,400 +0.24(+2.19%)
Apr 15, 2014 10.86 10.99 10.64 10.81 24,388,750 -0.01(-0.08%)
Apr 14, 2014 10.81 10.93 10.68 10.82 22,100,250 +0.12(+1.14%)
Apr 11, 2014 10.56 10.86 10.54 10.70 49,428,300 +0.02(+0.16%)
Apr 10, 2014 11.10 11.12 10.68 10.68 30,000,450 -0.45(-4.02%)
Apr 09, 2014 11.05 11.14 10.94 11.13 20,521,150 +0.11(+1.03%)
Apr 08, 2014 10.80 11.06 10.78 11.01 28,965,700 +0.30(+2.83%)
Apr 07, 2014 11.00 11.10 10.58 10.71 40,202,652 -0.39(-3.53%)
Apr 04, 2014 11.42 11.43 11.02 11.10 34,355,900 -0.31(-2.76%)
Apr 03, 2014 11.58 11.66 11.31 11.42 20,551,750 -0.11(-0.92%)
Apr 02, 2014 11.65 11.65 11.44 11.52 14,858,150 -0.06(-0.48%)
Apr 01, 2014 11.36 11.61 11.36 11.58 15,649,400 +0.22(+1.92%)
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%)
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.