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

Chipotle Mexican Grill (NY: CMG )

3,181.24 +69.27 (+2.23%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 26, 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 31, 2011 338.98 347.94 336.05 336.12 1,014,938 -5.28(-1.55%)
Oct 28, 2011 341.30 344.98 338.33 341.40 496,830 -2.12(-0.62%)
Oct 27, 2011 341.25 345.92 335.02 343.52 747,745 +10.67(+3.21%)
Oct 26, 2011 338.96 339.50 330.02 332.85 746,989 -1.33(-0.40%)
Oct 25, 2011 339.59 343.00 334.03 334.18 878,781 -8.31(-2.43%)
Oct 24, 2011 334.00 342.98 332.40 342.49 1,117,296 +9.00(+2.70%)
Oct 21, 2011 320.07 333.50 318.41 333.49 2,661,667 +25.58(+8.31%)
Oct 20, 2011 308.97 312.29 306.06 307.91 1,231,835 -2.36(-0.76%)
Oct 19, 2011 319.47 319.99 309.17 310.27 758,259 -9.58(-3.00%)
Oct 18, 2011 320.50 321.06 310.28 319.85 584,730 +0.06(+0.02%)
Oct 17, 2011 319.60 324.32 317.09 319.79 613,893 -1.01(-0.31%)
Oct 14, 2011 320.00 321.66 314.72 320.80 698,925 +3.49(+1.10%)
Oct 13, 2011 311.36 318.98 311.36 317.31 688,316 +3.31(+1.05%)
Oct 12, 2011 313.47 318.06 311.00 314.00 828,576 +4.05(+1.31%)
Oct 11, 2011 305.02 315.00 305.01 309.95 682,652 +2.10(+0.68%)
Oct 10, 2011 298.77 311.84 298.50 307.85 741,547 +13.26(+4.50%)
Oct 07, 2011 296.98 298.56 290.54 294.59 994,954 -4.40(-1.47%)
Oct 06, 2011 294.47 299.88 291.26 298.99 1,549,419 -1.80(-0.60%)
Oct 05, 2011 300.92 302.36 292.00 300.79 1,038,912 -0.30(-0.10%)
Oct 04, 2011 290.00 302.96 285.39 301.09 1,365,713 +8.39(+2.87%)
Oct 03, 2011 299.45 306.60 291.48 292.70 969,426 -10.25(-3.38%)
Sep 30, 2011 308.09 312.94 301.80 302.95 860,457 -10.19(-3.25%)
Sep 29, 2011 323.82 324.65 303.34 313.14 1,190,735 -5.92(-1.86%)
Sep 28, 2011 322.47 328.35 318.00 319.06 782,688 -1.55(-0.48%)
Sep 27, 2011 334.48 334.48 319.53 320.61 941,345 -8.83(-2.68%)
Sep 26, 2011 324.74 329.97 310.00 329.44 1,047,297 +8.94(+2.79%)
Sep 23, 2011 322.79 323.83 313.58 320.50 1,244,665 -5.44(-1.67%)
Sep 22, 2011 325.03 334.74 320.75 325.94 1,762,351 -7.31(-2.19%)
Sep 21, 2011 331.03 343.48 329.34 333.25 2,013,952 +0.06(+0.02%)
Sep 20, 2011 337.03 346.78 332.00 333.19 2,035,073 -2.95(-0.88%)
Sep 19, 2011 315.50 338.32 314.20 336.14 1,572,304 +18.08(+5.68%)
Sep 16, 2011 316.57 318.19 314.02 318.06 567,213 +1.91(+0.60%)
Sep 15, 2011 318.00 319.00 312.25 316.15 667,737 +0.24(+0.08%)
Sep 14, 2011 312.98 319.66 308.90 315.91 955,970 +4.50(+1.45%)
Sep 13, 2011 306.31 312.18 306.31 311.41 592,233 +3.66(+1.19%)
Sep 12, 2011 301.81 309.44 300.82 307.75 697,102 +2.58(+0.85%)
Sep 09, 2011 308.05 309.60 300.53 305.17 923,805 -6.17(-1.98%)
Sep 08, 2011 307.38 315.85 306.34 311.34 761,551 +2.65(+0.86%)
Sep 07, 2011 313.90 313.90 307.10 308.69 774,717 -1.74(-0.56%)
Sep 06, 2011 298.97 310.98 297.70 310.43 850,801 +4.93(+1.61%)
Sep 02, 2011 302.43 309.93 300.57 305.50 625,012 -3.67(-1.19%)
Sep 01, 2011 314.03 316.00 308.05 309.17 538,773 -4.20(-1.34%)
Aug 31, 2011 313.66 318.00 310.23 313.37 892,488 +2.16(+0.69%)
Aug 30, 2011 304.70 313.17 302.81 311.21 746,617 +5.96(+1.95%)
Aug 29, 2011 300.75 307.57 300.75 305.25 731,328 +6.37(+2.13%)
Aug 26, 2011 288.70 300.79 285.00 298.88 894,237 +9.64(+3.33%)
Aug 25, 2011 298.36 299.99 288.20 289.24 686,120 -7.22(-2.44%)
Aug 24, 2011 294.95 299.98 290.02 296.46 1,166,317 +1.90(+0.65%)
Aug 23, 2011 275.49 295.60 275.49 294.56 1,476,042 +21.36(+7.82%)
Aug 22, 2011 283.13 286.60 271.53 273.20 1,563,871 -6.17(-2.21%)
Aug 19, 2011 281.60 292.43 277.00 279.37 1,762,599 -5.13(-1.80%)
Aug 18, 2011 301.55 301.94 279.00 284.50 1,890,579 -24.94(-8.06%)
Aug 17, 2011 317.05 317.87 305.51 309.44 698,834 -6.45(-2.04%)
Aug 16, 2011 317.62 318.83 312.27 315.89 531,721 -3.79(-1.19%)
Aug 15, 2011 319.50 321.58 314.02 319.68 521,531 +1.98(+0.62%)
Aug 12, 2011 319.04 320.97 314.63 317.70 643,734 +1.42(+0.45%)
Aug 11, 2011 303.36 318.66 303.25 316.28 1,199,211 +16.52(+5.51%)
Aug 10, 2011 298.61 309.20 295.00 299.76 1,401,451 -2.80(-0.93%)
Aug 09, 2011 303.20 304.00 287.52 302.56 1,451,292 +10.86(+3.72%)
Aug 08, 2011 303.20 305.21 291.20 291.70 1,410,361 -19.82(-6.36%)
Aug 05, 2011 314.34 317.81 301.11 311.52 1,241,744 +0.12(+0.04%)
Aug 04, 2011 322.50 325.88 311.40 311.40 1,263,821 -14.18(-4.36%)
Aug 03, 2011 321.01 327.00 313.08 325.58 1,070,302 +4.93(+1.54%)
Aug 02, 2011 325.62 330.59 320.29 320.65 607,274 -6.90(-2.11%)
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.