Chipotle Mexican Grill (NY: CMG )

57.64 +0.71 (+1.25%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 11.93 12.08 11.89 12.07 15,611,500 +0.22(+1.81%)
Jun 30, 2014 11.93 11.94 11.84 11.85 15,555,350 -0.07(-0.61%)
Jun 27, 2014 12.00 12.01 11.91 11.92 15,719,050 -0.08(-0.70%)
Jun 26, 2014 11.92 12.02 11.87 12.01 11,595,450 +0.02(+0.14%)
Jun 25, 2014 11.91 12.01 11.84 11.99 11,232,850 +0.08(+0.65%)
Jun 24, 2014 11.98 12.03 11.91 11.91 18,249,700 -0.08(-0.66%)
Jun 23, 2014 11.86 12.04 11.81 11.99 18,439,700 +0.14(+1.21%)
Jun 20, 2014 11.90 11.92 11.81 11.85 20,612,150 -0.04(-0.35%)
Jun 19, 2014 11.89 11.95 11.83 11.89 17,960,900 -0.01(-0.06%)
Jun 18, 2014 11.84 11.91 11.74 11.90 16,133,700 +0.03(+0.23%)
Jun 17, 2014 11.86 11.92 11.81 11.87 16,113,350 -0.01(-0.08%)
Jun 16, 2014 11.74 11.91 11.69 11.88 22,547,850 +0.12(+0.98%)
Jun 13, 2014 11.54 11.78 11.54 11.77 29,349,650 +0.13(+1.10%)
Jun 12, 2014 11.44 11.67 11.40 11.64 45,804,152 +0.23(+2.02%)
Jun 11, 2014 11.22 11.43 11.20 11.41 16,279,600 +0.11(+0.99%)
Jun 10, 2014 11.32 11.38 11.28 11.30 14,144,650 -0.09(-0.77%)
Jun 06, 2014 11.21 11.40 11.18 11.38 19,752,600 +0.16(+1.45%)
Jun 05, 2014 11.15 11.28 11.13 11.22 17,281,850 +0.04(+0.39%)
Jun 04, 2014 10.99 11.19 10.94 11.18 18,788,450 +0.17(+1.50%)
Jun 03, 2014 10.96 11.05 10.96 11.01 17,876,400 -0.02(-0.18%)
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.