Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.154 1.165 1.083 1.110 24,962,350 -0.02(-1.79%)
Sep 29, 2008 1.160 1.220 1.100 1.130 23,278,200 -0.05(-3.94%)
Sep 26, 2008 1.130 1.179 1.120 1.176 0 +0.03(+2.46%)
Sep 25, 2008 1.195 1.195 1.138 1.148 12,536,300 +0.01(+1.02%)
Sep 24, 2008 1.144 1.194 1.124 1.137 17,430,650 -0.00(-0.21%)
Sep 23, 2008 1.156 1.195 1.133 1.139 22,574,100 -0.02(-1.64%)
Sep 22, 2008 1.190 1.198 1.154 1.158 14,815,400 -0.05(-4.00%)
Sep 19, 2008 1.257 1.320 1.192 1.206 0 +0.00(+0.38%)
Sep 18, 2008 1.158 1.218 1.096 1.202 79,171,648 +0.04(+3.59%)
Sep 17, 2008 1.131 1.160 1.112 1.160 78,348,000 +0.02(+1.42%)
Sep 16, 2008 1.093 1.180 1.060 1.144 56,269,352 +0.02(+1.92%)
Sep 15, 2008 1.071 1.156 1.071 1.122 39,571,752 -0.01(-1.04%)
Sep 12, 2008 1.184 1.190 1.108 1.134 216,471,712 -0.29(-20.31%)
Sep 11, 2008 1.350 1.430 1.324 1.423 37,198,400 +0.07(+4.82%)
Sep 10, 2008 1.373 1.376 1.325 1.358 20,209,250 +0.01(+0.89%)
Sep 09, 2008 1.391 1.413 1.341 1.346 20,874,350 -0.06(-4.02%)
Sep 08, 2008 1.460 1.460 1.392 1.402 25,808,450 +0.00(+0.19%)
Sep 05, 2008 1.380 1.408 1.342 1.399 0 +0.03(+1.85%)
Sep 04, 2008 1.416 1.467 1.371 1.374 27,331,400 -0.06(-4.13%)
Sep 03, 2008 1.472 1.472 1.423 1.433 52,053,700 -0.04(-2.64%)
Sep 02, 2008 1.406 1.495 1.390 1.472 51,151,752 +0.09(+6.17%)
Aug 29, 2008 1.394 1.404 1.381 1.386 9,950,400 -0.02(-1.31%)
Aug 28, 2008 1.381 1.414 1.369 1.405 34,996,300 +0.02(+1.44%)
Aug 27, 2008 1.408 1.426 1.373 1.385 20,905,600 -0.02(-1.61%)
Aug 26, 2008 1.402 1.409 1.328 1.407 40,907,400 +0.00(+0.34%)
Aug 25, 2008 1.431 1.448 1.386 1.403 17,397,250 -0.04(-2.60%)
Aug 22, 2008 1.427 1.457 1.420 1.440 18,571,650 +0.03(+2.08%)
Aug 21, 2008 1.401 1.428 1.380 1.411 29,480,400 +0.01(+0.67%)
Aug 20, 2008 1.459 1.467 1.392 1.401 22,550,200 -0.04(-2.72%)
Aug 19, 2008 1.493 1.493 1.406 1.440 34,841,452 -0.04(-2.62%)
Aug 18, 2008 1.539 1.539 1.472 1.479 23,636,900 -0.04(-2.84%)
Aug 15, 2008 1.520 1.555 1.510 1.522 0 +0.01(+0.37%)
Aug 14, 2008 1.444 1.528 1.432 1.517 35,030,952 +0.07(+5.06%)
Aug 13, 2008 1.504 1.504 1.435 1.444 32,560,900 -0.07(-4.71%)
Aug 12, 2008 1.534 1.536 1.508 1.515 19,022,800 -0.02(-1.23%)
Aug 11, 2008 1.484 1.560 1.480 1.534 45,034,400 +0.06(+4.24%)
Aug 08, 2008 1.447 1.480 1.433 1.472 61,875,952 +0.05(+3.43%)
Aug 07, 2008 1.443 1.466 1.418 1.423 23,931,400 -0.06(-4.34%)
Aug 06, 2008 1.445 1.490 1.416 1.487 28,193,850 +0.04(+2.42%)
Aug 05, 2008 1.369 1.463 1.355 1.452 59,985,700 +0.10(+7.41%)
Aug 04, 2008 1.325 1.374 1.320 1.352 29,650,300 +0.01(+0.64%)
Aug 01, 2008 1.387 1.391 1.331 1.343 24,226,500 -0.03(-1.94%)
Jul 31, 2008 1.386 1.415 1.357 1.370 21,612,250 -0.01(-0.65%)
Jul 30, 2008 1.400 1.413 1.355 1.379 39,831,452 -0.01(-1.06%)
Jul 29, 2008 1.394 1.406 1.308 1.394 45,546,752 +0.08(+6.41%)
Jul 28, 2008 1.346 1.347 1.303 1.310 42,264,652 -0.02(-1.24%)
Jul 25, 2008 1.370 1.387 1.320 1.326 89,546,000 -0.02(-1.47%)
Jul 24, 2008 1.474 1.520 1.342 1.346 186,461,648 -0.33(-19.69%)
Jul 23, 2008 1.642 1.785 1.602 1.676 81,923,048 +0.04(+2.62%)
Jul 22, 2008 1.503 1.646 1.484 1.633 41,421,352 +0.11(+6.90%)
Jul 21, 2008 1.588 1.621 1.516 1.528 31,401,300 -0.07(-4.40%)
Jul 18, 2008 1.642 1.642 1.569 1.598 38,602,800 -0.02(-1.14%)
Jul 17, 2008 1.591 1.626 1.500 1.617 38,072,600 +0.08(+4.88%)
Jul 16, 2008 1.454 1.551 1.420 1.541 43,952,452 +0.09(+6.54%)
Jul 15, 2008 1.384 1.497 1.382 1.447 49,485,800 +0.05(+3.34%)
Jul 14, 2008 1.462 1.480 1.387 1.400 72,435,352 -0.05(-3.59%)
Jul 11, 2008 1.434 1.475 1.395 1.452 54,441,000 +0.02(+1.52%)
Jul 10, 2008 1.584 1.603 1.409 1.430 68,013,952 -0.15(-9.63%)
Jul 09, 2008 1.677 1.677 1.565 1.583 50,261,600 -0.09(-5.61%)
Jul 08, 2008 1.572 1.683 1.557 1.677 40,971,700 +0.11(+6.79%)
Jul 07, 2008 1.655 1.669 1.543 1.570 32,344,700 -0.05(-2.80%)
Jul 04, 2008 1.596 1.636 1.583 1.615 9,243,400 +0.00(+0.00%)
Jul 03, 2008 1.596 1.636 1.583 1.615 9,243,400 +0.01(+0.90%)
Jul 02, 2008 1.675 1.675 1.601 1.601 28,951,800 -0.03(-1.96%)
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.