Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 2.335 2.398 2.334 2.363 26,975,000 -0.02(-0.95%)
Sep 27, 2007 2.357 2.399 2.338 2.385 13,635,000 +0.04(+1.85%)
Sep 26, 2007 2.320 2.360 2.299 2.342 26,975,000 +0.05(+2.13%)
Sep 25, 2007 2.280 2.304 2.255 2.293 17,320,000 +0.00(+0.14%)
Sep 24, 2007 2.300 2.369 2.265 2.290 38,265,000 +0.01(+0.52%)
Sep 21, 2007 2.240 2.299 2.231 2.278 22,090,000 +0.06(+2.76%)
Sep 20, 2007 2.258 2.280 2.205 2.217 14,755,000 -0.04(-1.81%)
Sep 19, 2007 2.250 2.305 2.245 2.258 24,160,000 +0.02(+0.97%)
Sep 18, 2007 2.190 2.248 2.109 2.236 43,160,000 +0.06(+2.92%)
Sep 17, 2007 2.110 2.180 2.108 2.173 20,390,000 +0.06(+2.73%)
Sep 14, 2007 2.098 2.118 2.080 2.115 14,475,000 +0.00(+0.15%)
Sep 13, 2007 2.079 2.142 2.056 2.112 17,475,000 +0.04(+2.00%)
Sep 12, 2007 2.070 2.136 2.057 2.070 13,865,000 -0.00(-0.12%)
Sep 11, 2007 2.042 2.075 2.038 2.073 18,025,000 +0.06(+3.07%)
Sep 10, 2007 2.031 2.060 1.985 2.011 11,665,000 -0.02(-1.13%)
Sep 07, 2007 2.073 2.080 2.020 2.034 14,370,000 -0.07(-3.39%)
Sep 06, 2007 2.120 2.135 2.064 2.105 14,855,000 -0.01(-0.46%)
Sep 05, 2007 2.145 2.148 2.090 2.115 13,825,000 -0.04(-1.86%)
Sep 04, 2007 2.090 2.188 2.050 2.155 20,330,000 +0.08(+3.62%)
Aug 31, 2007 2.020 2.091 2.005 2.080 23,545,000 +0.08(+3.94%)
Aug 30, 2007 2.006 2.016 1.985 2.001 8,005,000 -0.01(-0.62%)
Aug 29, 2007 1.960 2.037 1.950 2.013 15,650,000 +0.07(+3.64%)
Aug 28, 2007 1.962 1.985 1.936 1.943 16,405,000 -0.05(-2.43%)
Aug 27, 2007 2.054 2.073 1.990 1.991 17,940,000 -0.07(-3.26%)
Aug 24, 2007 2.036 2.074 2.011 2.058 8,585,000 +0.03(+1.52%)
Aug 23, 2007 2.040 2.070 2.013 2.027 10,255,000 -0.01(-0.62%)
Aug 22, 2007 2.019 2.041 1.999 2.040 13,760,000 +0.05(+2.36%)
Aug 21, 2007 2.038 2.040 1.990 1.993 18,595,000 -0.03(-1.49%)
Aug 20, 2007 1.999 2.055 1.990 2.023 21,281,250 +0.02(+1.21%)
Aug 17, 2007 1.989 2.030 1.965 1.999 33,360,000 +0.08(+4.11%)
Aug 16, 2007 1.875 1.930 1.840 1.920 47,500,000 +0.01(+0.67%)
Aug 15, 2007 1.917 1.961 1.899 1.907 28,590,000 -0.01(-0.75%)
Aug 14, 2007 2.040 2.063 1.915 1.922 43,530,000 -0.12(-5.81%)
Aug 13, 2007 2.079 2.096 2.021 2.040 17,790,000 +0.01(+0.30%)
Aug 10, 2007 2.020 2.060 2.003 2.034 51,950,000 -0.05(-2.26%)
Aug 09, 2007 2.082 2.156 2.045 2.081 45,525,000 -0.07(-3.26%)
Aug 08, 2007 2.206 2.284 2.134 2.151 66,340,000 -0.02(-0.87%)
Aug 07, 2007 1.980 2.201 1.972 2.170 73,405,000 +0.18(+9.15%)
Aug 06, 2007 1.965 1.990 1.933 1.988 35,045,000 +0.02(+0.82%)
Aug 03, 2007 1.998 2.013 1.956 1.972 26,750,000 -0.03(-1.32%)
Aug 02, 2007 1.990 2.014 1.941 1.998 52,540,000 +0.01(+0.73%)
Aug 01, 2007 1.882 1.997 1.882 1.984 104,265,000 +0.22(+12.28%)
Jul 31, 2007 1.760 1.810 1.729 1.767 68,765,000 +0.02(+0.88%)
Jul 30, 2007 1.640 1.765 1.638 1.751 40,410,000 +0.12(+7.45%)
Jul 27, 2007 1.580 1.663 1.570 1.630 43,245,000 +0.06(+3.77%)
Jul 26, 2007 1.567 1.635 1.550 1.571 46,642,500 -0.02(-1.32%)
Jul 25, 2007 1.662 1.676 1.570 1.592 40,074,700 -0.05(-3.19%)
Jul 24, 2007 1.724 1.729 1.615 1.644 33,990,000 -0.09(-5.30%)
Jul 23, 2007 1.725 1.752 1.720 1.736 7,700,000 +0.02(+1.26%)
Jul 20, 2007 1.750 1.750 1.706 1.715 10,900,000 -0.03(-1.96%)
Jul 19, 2007 1.736 1.759 1.734 1.749 10,865,000 +0.01(+0.76%)
Jul 18, 2007 1.703 1.739 1.692 1.736 29,715,000 +0.01(+0.86%)
Jul 17, 2007 1.780 1.788 1.715 1.721 19,060,000 -0.06(-3.11%)
Jul 16, 2007 1.840 1.840 1.775 1.776 13,715,000 -0.03(-1.90%)
Jul 13, 2007 1.800 1.822 1.763 1.810 21,020,000 +0.01(+0.78%)
Jul 12, 2007 1.723 1.810 1.721 1.796 33,300,000 +0.09(+5.41%)
Jul 11, 2007 1.705 1.711 1.692 1.704 10,330,000 -0.00(-0.07%)
Jul 10, 2007 1.706 1.725 1.697 1.705 14,665,000 -0.01(-0.57%)
Jul 09, 2007 1.709 1.720 1.694 1.715 15,195,000 +0.01(+0.36%)
Jul 06, 2007 1.659 1.709 1.655 1.709 23,315,000 +0.06(+3.48%)
Jul 05, 2007 1.693 1.700 1.649 1.652 18,155,000 -0.03(-1.92%)
Jul 03, 2007 1.720 1.720 1.680 1.684 25,880,000 -0.04(-2.09%)
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.