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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2006 1.125 1.140 1.120 1.140 26,400,000 +0.01(+1.03%)
Dec 28, 2006 1.118 1.134 1.112 1.128 21,925,000 +0.01(+0.66%)
Dec 27, 2006 1.128 1.131 1.108 1.121 13,380,000 -0.00(-0.36%)
Dec 26, 2006 1.110 1.130 1.106 1.125 9,690,000 +0.01(+1.31%)
Dec 22, 2006 1.115 1.133 1.104 1.110 33,665,000 +0.02(+1.97%)
Dec 21, 2006 1.099 1.110 1.072 1.089 18,885,000 -0.01(-0.78%)
Dec 20, 2006 1.093 1.107 1.093 1.098 27,265,000 +0.01(+0.49%)
Dec 19, 2006 1.064 1.093 1.064 1.092 32,365,000 +0.01(+1.28%)
Dec 18, 2006 1.061 1.084 1.043 1.078 39,115,000 +0.02(+1.54%)
Dec 15, 2006 1.074 1.087 1.056 1.062 42,410,000 -0.02(-1.58%)
Dec 14, 2006 1.084 1.114 1.076 1.079 35,285,000 -0.01(-0.46%)
Dec 13, 2006 1.093 1.108 1.084 1.084 37,365,000 -0.01(-0.55%)
Dec 12, 2006 1.100 1.111 1.080 1.090 39,750,000 -0.01(-0.64%)
Dec 11, 2006 1.119 1.119 1.086 1.097 32,750,000 -0.01(-0.81%)
Dec 08, 2006 1.098 1.109 1.072 1.106 49,010,000 +0.01(+0.99%)
Dec 07, 2006 1.143 1.147 1.090 1.095 56,440,000 -0.05(-4.15%)
Dec 06, 2006 1.136 1.153 1.127 1.143 37,270,000 +0.01(+0.49%)
Dec 05, 2006 1.155 1.159 1.133 1.137 35,040,000 -0.02(-1.98%)
Dec 04, 2006 1.163 1.187 1.155 1.160 37,415,000 +0.01(+0.89%)
Dec 01, 2006 1.152 1.162 1.140 1.150 14,105,000 -0.01(-0.79%)
Nov 30, 2006 1.158 1.175 1.153 1.159 23,240,000 +0.00(+0.10%)
Nov 29, 2006 1.159 1.169 1.153 1.158 18,245,000 +0.01(+0.99%)
Nov 28, 2006 1.154 1.156 1.115 1.146 51,030,000 -0.01(-0.85%)
Nov 27, 2006 1.216 1.216 1.153 1.156 55,670,000 -0.06(-5.25%)
Nov 24, 2006 1.207 1.225 1.207 1.220 6,055,000 -0.01(-0.42%)
Nov 22, 2006 1.220 1.235 1.212 1.225 17,745,000 +0.00(+0.07%)
Nov 21, 2006 1.232 1.247 1.220 1.225 38,450,000 -0.01(-1.02%)
Nov 20, 2006 1.198 1.240 1.192 1.237 65,780,000 +0.04(+3.31%)
Nov 17, 2006 1.175 1.198 1.160 1.198 52,570,000 +0.02(+1.89%)
Nov 16, 2006 1.180 1.181 1.163 1.175 31,490,000 -0.00(-0.12%)
Nov 15, 2006 1.162 1.180 1.150 1.177 38,335,000 +0.02(+1.68%)
Nov 14, 2006 1.148 1.166 1.135 1.157 66,525,000 +0.02(+2.15%)
Nov 13, 2006 1.156 1.157 1.130 1.133 26,970,000 -0.01(-1.13%)
Nov 10, 2006 1.142 1.155 1.134 1.146 21,250,000 +0.01(+1.27%)
Nov 09, 2006 1.156 1.158 1.122 1.132 24,055,000 -0.02(-1.91%)
Nov 08, 2006 1.150 1.170 1.132 1.154 27,155,000 -0.01(-0.69%)
Nov 07, 2006 1.177 1.177 1.160 1.162 34,705,000 -0.00(-0.31%)
Nov 06, 2006 1.156 1.180 1.156 1.165 31,215,000 +0.02(+2.07%)
Nov 03, 2006 1.142 1.148 1.110 1.142 40,700,000 +0.01(+0.51%)
Nov 02, 2006 1.134 1.152 1.121 1.136 50,885,000 -0.03(-2.46%)
Nov 01, 2006 1.179 1.198 1.146 1.164 84,220,000 -0.03(-2.80%)
Oct 31, 2006 1.180 1.205 1.163 1.198 97,360,000 +0.02(+1.44%)
Oct 30, 2006 1.169 1.182 1.146 1.181 36,035,000 +0.01(+1.08%)
Oct 27, 2006 1.169 1.184 1.153 1.168 34,995,000 -0.00(-0.14%)
Oct 26, 2006 1.143 1.177 1.136 1.170 48,780,000 +0.03(+2.72%)
Oct 25, 2006 1.154 1.174 1.139 1.139 55,485,000 -0.01(-1.30%)
Oct 24, 2006 1.122 1.154 1.117 1.154 31,550,000 +0.03(+2.30%)
Oct 23, 2006 1.101 1.132 1.101 1.128 46,355,000 +0.03(+2.62%)
Oct 20, 2006 1.084 1.102 1.075 1.099 67,510,000 +0.02(+1.78%)
Oct 19, 2006 1.085 1.099 1.075 1.080 40,920,000 -0.02(-1.55%)
Oct 18, 2006 1.120 1.130 1.090 1.097 41,355,000 -0.01(-1.15%)
Oct 17, 2006 1.114 1.129 1.095 1.110 39,875,000 -0.01(-1.00%)
Oct 16, 2006 1.136 1.150 1.114 1.121 48,685,000 -0.01(-1.32%)
Oct 13, 2006 1.152 1.152 1.127 1.136 56,010,000 -0.01(-0.75%)
Oct 12, 2006 1.114 1.153 1.114 1.145 74,225,000 +0.04(+3.30%)
Oct 11, 2006 1.130 1.145 1.093 1.108 86,500,000 -0.02(-1.91%)
Oct 10, 2006 1.110 1.149 1.105 1.130 212,405,008 +0.02(+1.42%)
Oct 09, 2006 1.050 1.135 1.046 1.114 227,965,008 +0.08(+7.95%)
Oct 06, 2006 1.009 1.032 0.9710 1.032 338,284,992 +0.03(+2.93%)
Oct 05, 2006 1.020 1.022 0.9660 1.002 195,070,000 -0.02(-1.71%)
Oct 04, 2006 0.9896 1.029 0.9752 1.020 163,935,008 +0.03(+3.01%)
Oct 03, 2006 0.9802 1.001 0.9760 0.9900 50,865,000 +0.01(+1.02%)
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.