Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.389 6.417 6.245 6.351 33,683,752 -0.06(-0.86%)
Sep 27, 2012 6.385 6.476 6.311 6.406 34,572,052 +0.03(+0.47%)
Sep 26, 2012 6.434 6.434 6.254 6.376 45,833,900 -0.09(-1.44%)
Sep 25, 2012 6.714 6.738 6.451 6.469 39,386,952 -0.19(-2.87%)
Sep 24, 2012 6.738 6.757 6.651 6.660 19,681,450 -0.07(-1.00%)
Sep 21, 2012 6.847 6.859 6.710 6.728 32,649,900 -0.05(-0.73%)
Sep 20, 2012 6.850 6.850 6.728 6.778 28,144,800 -0.09(-1.27%)
Sep 19, 2012 6.876 6.921 6.831 6.865 23,525,100 +0.03(+0.50%)
Sep 18, 2012 6.921 6.959 6.805 6.831 29,743,350 -0.11(-1.52%)
Sep 17, 2012 6.760 7.036 6.760 6.936 55,177,052 +0.21(+3.08%)
Sep 14, 2012 6.836 6.879 6.702 6.729 44,015,652 -0.09(-1.28%)
Sep 13, 2012 6.687 6.878 6.687 6.816 37,033,000 +0.06(+0.86%)
Sep 12, 2012 6.676 6.790 6.631 6.758 41,571,552 +0.11(+1.62%)
Sep 11, 2012 6.671 6.808 6.600 6.650 58,762,852 -0.01(-0.09%)
Sep 10, 2012 6.532 6.750 6.449 6.656 76,913,904 +0.13(+1.98%)
Sep 07, 2012 6.065 6.530 6.065 6.527 107,194,952 +0.48(+7.94%)
Sep 06, 2012 5.815 6.060 5.815 6.047 47,172,352 +0.28(+4.77%)
Sep 05, 2012 5.750 5.857 5.731 5.771 30,154,550 +0.05(+0.90%)
Sep 04, 2012 5.795 5.795 5.674 5.720 22,789,700 -0.05(-0.92%)
Aug 31, 2012 5.835 5.856 5.730 5.773 25,503,700 -0.03(-0.48%)
Aug 30, 2012 5.855 5.866 5.784 5.801 21,350,150 -0.06(-1.09%)
Aug 29, 2012 5.898 5.938 5.848 5.865 16,821,200 +0.01(+0.10%)
Aug 27, 2012 5.888 5.936 5.858 5.859 20,230,300 -0.04(-0.69%)
Aug 24, 2012 5.863 5.936 5.820 5.900 31,562,000 +0.06(+1.03%)
Aug 23, 2012 5.946 5.963 5.839 5.840 26,910,350 -0.10(-1.69%)
Aug 22, 2012 5.937 5.976 5.929 5.940 15,639,650 +0.00(+0.01%)
Aug 21, 2012 5.990 6.040 5.923 5.939 27,859,500 -0.04(-0.68%)
Aug 20, 2012 5.952 6.006 5.900 5.980 29,498,000 -0.00(-0.03%)
Aug 17, 2012 6.030 6.042 5.950 5.982 36,573,652 -0.01(-0.23%)
Aug 16, 2012 5.977 6.085 5.962 5.996 35,273,352 +0.04(+0.61%)
Aug 15, 2012 5.930 6.000 5.861 5.960 32,535,350 +0.02(+0.39%)
Aug 14, 2012 5.859 5.969 5.855 5.937 28,423,700 +0.08(+1.39%)
Aug 13, 2012 5.947 5.960 5.835 5.855 18,853,750 -0.05(-0.89%)
Aug 10, 2012 5.926 6.002 5.813 5.908 28,994,600 -0.04(-0.61%)
Aug 09, 2012 5.975 6.035 5.929 5.944 19,325,300 -0.02(-0.29%)
Aug 08, 2012 6.030 6.071 5.950 5.961 28,610,350 -0.13(-2.09%)
Aug 07, 2012 5.889 6.146 5.865 6.088 48,472,052 +0.25(+4.32%)
Aug 06, 2012 5.990 6.000 5.836 5.836 35,036,852 -0.12(-1.96%)
Aug 03, 2012 5.775 5.973 5.765 5.953 68,570,048 +0.28(+4.89%)
Aug 02, 2012 5.565 5.740 5.545 5.675 45,584,052 +0.06(+1.10%)
Aug 01, 2012 5.857 5.878 5.608 5.613 38,865,700 -0.23(-3.99%)
Jul 31, 2012 5.833 5.900 5.783 5.847 32,911,850 +0.02(+0.41%)
Jul 30, 2012 5.926 5.976 5.801 5.823 46,314,300 -0.10(-1.67%)
Jul 27, 2012 5.815 5.942 5.741 5.922 65,591,752 +0.12(+2.15%)
Jul 26, 2012 6.000 6.057 5.793 5.797 57,254,852 -0.13(-2.23%)
Jul 25, 2012 5.951 6.011 5.898 5.930 46,632,800 +0.04(+0.74%)
Jul 24, 2012 6.049 6.096 5.847 5.886 96,270,352 -0.23(-3.82%)
Jul 23, 2012 6.162 6.257 6.022 6.120 90,665,856 -0.22(-3.46%)
Jul 20, 2012 6.569 6.716 6.144 6.340 489,898,464 -1.74(-21.51%)
Jul 19, 2012 7.945 8.092 7.940 8.077 64,775,352 +0.12(+1.46%)
Jul 18, 2012 7.931 7.989 7.861 7.961 19,080,800 -0.02(-0.21%)
Jul 17, 2012 8.000 8.040 7.882 7.978 31,527,250 +0.09(+1.16%)
Jul 16, 2012 7.809 7.971 7.809 7.887 28,554,950 +0.04(+0.50%)
Jul 13, 2012 7.667 7.883 7.657 7.847 39,004,552 +0.18(+2.30%)
Jul 12, 2012 7.560 7.695 7.544 7.671 25,609,350 +0.06(+0.80%)
Jul 11, 2012 7.612 7.652 7.508 7.609 21,156,700 +0.01(+0.15%)
Jul 10, 2012 7.772 7.820 7.563 7.598 32,614,750 -0.14(-1.76%)
Jul 09, 2012 7.643 7.853 7.640 7.734 37,367,100 +0.06(+0.84%)
Jul 06, 2012 7.574 7.690 7.570 7.670 20,886,200 +0.01(+0.16%)
Jul 05, 2012 7.580 7.734 7.580 7.657 22,670,550 +0.05(+0.65%)
Jul 03, 2012 7.638 7.657 7.561 7.607 15,595,000 -0.06(-0.81%)
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.