Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 3.440 3.554 3.440 3.440 10,000 -0.08(-2.29%)
Sep 29, 2010 3.519 3.544 3.504 3.521 33,859,100 -0.01(-0.36%)
Sep 28, 2010 3.528 3.540 3.441 3.533 39,371,200 +0.02(+0.48%)
Sep 27, 2010 3.472 3.528 3.457 3.517 33,128,200 +0.05(+1.52%)
Sep 24, 2010 3.370 3.464 3.370 3.464 43,587,052 +0.13(+3.92%)
Sep 23, 2010 3.293 3.365 3.284 3.333 40,000 +0.02(+0.56%)
Sep 22, 2010 3.352 3.383 3.304 3.315 23,077,350 -0.05(-1.53%)
Sep 21, 2010 3.411 3.429 3.357 3.366 22,883,650 -0.04(-1.07%)
Sep 20, 2010 3.373 3.419 3.341 3.403 25,369,950 +0.04(+1.08%)
Sep 17, 2010 3.366 3.374 3.310 3.366 25,705,600 -0.03(-0.80%)
Sep 15, 2010 3.354 3.396 3.343 3.393 23,863,850 +0.02(+0.68%)
Sep 14, 2010 3.354 3.400 3.329 3.370 1,042,750 +0.00(+0.09%)
Sep 13, 2010 3.350 3.384 3.340 3.367 34,469,552 +0.05(+1.42%)
Sep 10, 2010 3.268 3.346 3.245 3.320 29,831,900 +0.06(+1.96%)
Sep 09, 2010 3.301 3.326 3.242 3.256 31,263,800 -0.06(-1.95%)
Sep 08, 2010 3.313 3.341 3.288 3.321 26,927,550 +0.03(+0.77%)
Sep 07, 2010 3.264 3.300 3.223 3.296 15,000 +0.03(+0.78%)
Sep 03, 2010 3.318 3.330 3.246 3.270 36,300,352 -0.01(-0.41%)
Sep 02, 2010 3.230 3.284 3.200 3.284 20,000 +0.10(+3.00%)
Sep 01, 2010 3.058 3.191 3.033 3.188 78,625,200 +0.17(+5.69%)
Aug 31, 2010 3.017 3.037 2.964 3.017 25,000 +0.04(+1.23%)
Aug 30, 2010 3.074 3.077 2.979 2.980 27,983,650 -0.08(-2.63%)
Aug 27, 2010 3.061 3.063 2.941 3.061 29,146,000 +0.07(+2.31%)
Aug 26, 2010 2.969 3.027 2.943 2.992 27,581,800 +0.04(+1.33%)
Aug 25, 2010 2.888 2.958 2.856 2.952 25,523,100 +0.04(+1.32%)
Aug 24, 2010 2.944 2.977 2.896 2.914 28,698,500 -0.08(-2.59%)
Aug 23, 2010 3.018 3.046 2.985 2.991 23,480,000 -0.01(-0.19%)
Aug 20, 2010 2.942 2.998 2.930 2.997 17,107,300 +0.04(+1.30%)
Aug 19, 2010 2.980 3.010 2.942 2.958 18,374,000 -0.03(-1.00%)
Aug 18, 2010 2.954 3.014 2.934 2.988 5,000 +0.03(+1.05%)
Aug 17, 2010 2.933 2.994 2.907 2.957 24,173,600 +0.06(+2.00%)
Aug 16, 2010 2.845 2.921 2.820 2.899 19,740,650 +0.05(+1.64%)
Aug 13, 2010 2.853 2.923 2.846 2.853 25,381,500 -0.07(-2.46%)
Aug 12, 2010 2.886 2.946 2.860 2.925 18,094,400 -0.00(-0.06%)
Aug 11, 2010 2.940 2.958 2.904 2.926 24,753,850 -0.07(-2.47%)
Aug 10, 2010 3.001 3.042 2.980 3.001 22,214,350 -0.03(-0.87%)
Aug 09, 2010 3.042 3.058 3.001 3.027 20,892,900 -0.01(-0.17%)
Aug 06, 2010 3.032 3.040 2.964 3.032 21,630,350 +0.01(+0.44%)
Aug 05, 2010 3.024 3.050 2.990 3.019 24,734,350 -0.03(-1.06%)
Aug 04, 2010 3.019 3.089 3.015 3.051 38,187,900 +0.03(+0.86%)
Aug 03, 2010 3.006 3.051 2.950 3.025 35,893,052 +0.01(+0.49%)
Aug 02, 2010 3.001 3.020 2.980 3.010 31,494,450 +0.05(+1.76%)
Jul 30, 2010 2.958 2.958 2.866 2.958 25,836,100 +0.04(+1.29%)
Jul 29, 2010 2.978 2.990 2.882 2.920 35,223,100 -0.04(-1.30%)
Jul 28, 2010 2.954 2.969 2.925 2.959 37,332,052 -0.01(-0.23%)
Jul 27, 2010 2.993 3.000 2.933 2.966 45,141,200 -0.01(-0.20%)
Jul 26, 2010 2.912 2.973 2.881 2.971 46,896,900 +0.06(+2.11%)
Jul 23, 2010 2.740 2.920 2.740 2.910 156,827,648 +0.25(+9.27%)
Jul 22, 2010 2.630 2.671 2.609 2.663 218,750 +0.07(+2.75%)
Jul 21, 2010 2.715 2.715 2.590 2.592 47,105,752 -0.09(-3.26%)
Jul 20, 2010 2.569 2.686 2.546 2.679 59,075,300 +0.07(+2.86%)
Jul 19, 2010 2.723 2.756 2.571 2.605 78,562,448 -0.13(-4.81%)
Jul 16, 2010 2.736 2.844 2.732 2.736 51,616,800 -0.11(-3.96%)
Jul 15, 2010 2.883 2.883 2.798 2.849 24,147,600 -0.03(-0.88%)
Jul 14, 2010 2.852 2.899 2.834 2.874 24,105,600 +0.02(+0.67%)
Jul 13, 2010 2.807 2.879 2.806 2.855 29,820,400 +0.06(+2.02%)
Jul 12, 2010 2.788 2.823 2.746 2.799 19,820,250 -0.01(-0.34%)
Jul 09, 2010 2.808 2.826 2.774 2.808 22,786,950 +0.02(+0.60%)
Jul 08, 2010 2.791 2.825 2.750 2.791 5,750 +0.02(+0.81%)
Jul 07, 2010 2.716 2.772 2.668 2.769 45,337,900 +0.06(+2.36%)
Jul 06, 2010 2.776 2.843 2.691 2.705 46,100 -0.04(-1.44%)
Jul 02, 2010 2.745 2.811 2.728 2.745 18,127,650 -0.03(-1.03%)
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.