Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 1.635 1.674 1.630 1.630 45,360,600 -0.01(-0.37%)
Oct 29, 2009 1.619 1.638 1.609 1.636 25,093,150 +0.03(+1.93%)
Oct 28, 2009 1.602 1.635 1.592 1.605 40,729,200 +0.01(+0.63%)
Oct 27, 2009 1.632 1.642 1.580 1.595 45,626,500 -0.04(-2.24%)
Oct 26, 2009 1.654 1.680 1.623 1.631 41,344,900 -0.02(-0.95%)
Oct 23, 2009 1.656 1.657 1.634 1.647 127,213,856 -0.14(-8.01%)
Oct 22, 2009 1.656 1.807 1.652 1.790 144,128,448 +0.08(+4.73%)
Oct 21, 2009 1.780 1.780 1.701 1.710 57,358,752 -0.07(-4.11%)
Oct 20, 2009 1.775 1.794 1.771 1.783 37,453,052 -0.05(-2.53%)
Oct 19, 2009 1.818 1.835 1.800 1.829 24,525,350 +0.02(+1.02%)
Oct 16, 2009 1.815 1.824 1.791 1.811 29,442,950 -0.01(-0.55%)
Oct 15, 2009 1.840 1.850 1.807 1.821 28,673,750 -0.02(-1.32%)
Oct 14, 2009 1.854 1.860 1.827 1.845 18,784,950 +0.01(+0.58%)
Oct 13, 2009 1.814 1.844 1.788 1.834 21,739,600 +0.02(+1.08%)
Oct 12, 2009 1.837 1.844 1.807 1.815 17,369,650 -0.02(-1.13%)
Oct 09, 2009 1.837 1.845 1.822 1.836 9,381,950 +0.00(+0.08%)
Oct 08, 2009 1.842 1.856 1.824 1.834 15,351,200 +0.01(+0.34%)
Oct 07, 2009 1.840 1.864 1.811 1.828 17,727,650 -0.01(-0.37%)
Oct 06, 2009 1.857 1.872 1.829 1.835 25,370,900 -0.01(-0.78%)
Oct 05, 2009 1.850 1.882 1.836 1.849 16,551,200 +0.01(+0.53%)
Oct 02, 2009 1.841 1.867 1.816 1.839 20,394,550 -0.03(-1.37%)
Oct 01, 2009 1.935 1.942 1.861 1.865 47,478,600 -0.08(-3.92%)
Sep 30, 2009 1.922 1.956 1.905 1.941 35,382,100 +0.01(+0.71%)
Sep 29, 2009 1.852 1.973 1.852 1.927 50,657,452 +0.07(+4.02%)
Sep 28, 2009 1.841 1.860 1.834 1.853 8,369,150 +0.02(+1.05%)
Sep 25, 2009 1.859 1.859 1.832 1.834 12,624,450 -0.02(-1.20%)
Sep 24, 2009 1.860 1.871 1.831 1.856 18,293,100 +0.01(+0.72%)
Sep 23, 2009 1.867 1.880 1.843 1.843 26,122,750 -0.02(-0.84%)
Sep 22, 2009 1.863 1.870 1.840 1.858 14,146,050 +0.00(+0.15%)
Sep 21, 2009 1.857 1.868 1.833 1.856 13,032,500 -0.02(-0.95%)
Sep 18, 2009 1.830 1.904 1.818 1.873 33,962,052 +0.05(+2.92%)
Sep 17, 2009 1.800 1.828 1.789 1.820 15,308,350 +0.03(+1.61%)
Sep 16, 2009 1.800 1.831 1.786 1.791 19,569,400 +0.00(+0.16%)
Sep 15, 2009 1.768 1.794 1.750 1.789 12,542,550 +0.03(+1.65%)
Sep 14, 2009 1.742 1.766 1.736 1.760 14,307,200 +0.01(+0.45%)
Sep 11, 2009 1.785 1.789 1.740 1.752 23,374,450 -0.03(-1.42%)
Sep 10, 2009 1.763 1.797 1.753 1.777 17,862,000 +0.01(+0.76%)
Sep 09, 2009 1.743 1.767 1.729 1.764 16,999,650 +0.02(+0.87%)
Sep 08, 2009 1.723 1.772 1.712 1.748 28,146,500 +0.03(+1.86%)
Sep 04, 2009 1.694 1.722 1.680 1.716 25,987,000 +0.03(+1.56%)
Sep 03, 2009 1.643 1.690 1.623 1.690 27,662,900 +0.06(+3.55%)
Sep 02, 2009 1.618 1.645 1.603 1.632 20,135,450 +0.01(+0.47%)
Sep 01, 2009 1.670 1.702 1.621 1.624 32,181,050 -0.05(-3.17%)
Aug 31, 2009 1.689 1.708 1.671 1.678 11,676,750 -0.02(-1.39%)
Aug 28, 2009 1.709 1.720 1.683 1.701 10,147,500 +0.00(+0.00%)
Aug 27, 2009 1.717 1.717 1.673 1.701 17,786,600 -0.00(-0.05%)
Aug 26, 2009 1.717 1.739 1.700 1.702 20,011,950 -0.02(-1.10%)
Aug 25, 2009 1.743 1.760 1.714 1.721 13,040,700 -0.02(-1.15%)
Aug 24, 2009 1.790 1.790 1.736 1.741 18,113,000 -0.03(-1.83%)
Aug 21, 2009 1.785 1.794 1.767 1.773 12,714,400 +0.00(+0.25%)
Aug 20, 2009 1.728 1.796 1.724 1.769 24,280,000 +0.04(+2.54%)
Aug 19, 2009 1.706 1.745 1.692 1.725 24,368,900 +0.00(+0.00%)
Aug 18, 2009 1.729 1.739 1.700 1.725 18,003,350 +0.04(+2.23%)
Aug 17, 2009 1.734 1.734 1.663 1.688 22,987,250 -0.07(-4.06%)
Aug 14, 2009 1.815 1.818 1.736 1.759 31,923,850 -0.06(-3.07%)
Aug 13, 2009 1.823 1.827 1.792 1.815 20,869,950 -0.01(-0.41%)
Aug 12, 2009 1.814 1.851 1.792 1.822 22,504,550 -0.03(-1.36%)
Aug 11, 2009 1.868 1.878 1.836 1.847 17,315,350 -0.03(-1.35%)
Aug 10, 2009 1.865 1.875 1.846 1.873 14,825,050 -0.00(-0.07%)
Aug 07, 2009 1.875 1.890 1.831 1.874 32,164,250 +0.01(+0.47%)
Aug 06, 2009 1.926 1.937 1.851 1.865 31,116,300 -0.07(-3.46%)
Aug 05, 2009 1.935 1.941 1.919 1.932 12,502,950 -0.01(-0.29%)
Aug 04, 2009 1.899 1.943 1.897 1.938 22,189,950 +0.04(+1.98%)
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.