Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.272 2.446 2.210 2.408 55,685,052 +0.11(+4.61%)
Jan 30, 2008 2.380 2.393 2.297 2.301 49,961,752 -0.08(-3.53%)
Jan 29, 2008 2.510 2.547 2.370 2.386 46,939,000 -0.11(-4.27%)
Jan 28, 2008 2.561 2.561 2.409 2.492 44,454,552 -0.08(-3.25%)
Jan 25, 2008 2.709 2.709 2.572 2.576 37,241,700 -0.08(-3.10%)
Jan 24, 2008 2.537 2.708 2.520 2.658 52,256,700 +0.12(+4.65%)
Jan 23, 2008 2.415 2.551 2.382 2.540 59,025,400 +0.07(+2.78%)
Jan 22, 2008 2.280 2.509 2.246 2.471 45,675,452 +0.03(+1.31%)
Jan 21, 2008 2.444 2.471 2.390 2.439 0 +0.00(+0.00%)
Jan 18, 2008 2.444 2.471 2.390 2.439 66,625,400 +0.03(+1.35%)
Jan 17, 2008 2.446 2.476 2.363 2.407 57,984,700 +0.03(+1.29%)
Jan 16, 2008 2.305 2.412 2.268 2.376 41,618,700 +0.06(+2.48%)
Jan 15, 2008 2.319 2.440 2.260 2.319 66,301,452 -0.02(-0.72%)
Jan 14, 2008 2.330 2.352 2.264 2.335 48,066,152 +0.00(+0.06%)
Jan 11, 2008 2.496 2.496 2.270 2.334 56,626,752 -0.13(-5.20%)
Jan 10, 2008 2.350 2.480 2.303 2.462 59,523,152 +0.09(+3.81%)
Jan 09, 2008 2.345 2.378 2.160 2.372 70,943,704 +0.01(+0.60%)
Jan 08, 2008 2.447 2.500 2.348 2.357 36,991,800 -0.12(-4.93%)
Jan 07, 2008 2.530 2.589 2.386 2.480 58,444,800 -0.06(-2.39%)
Jan 04, 2008 2.802 2.802 2.537 2.540 72,509,952 -0.29(-10.37%)
Jan 03, 2008 2.933 2.954 2.802 2.834 26,742,300 -0.10(-3.39%)
Jan 02, 2008 2.942 3.000 2.850 2.933 35,177,500 -0.01(-0.27%)
Jan 01, 2008 3.039 3.110 2.929 2.941 24,954,550 +0.00(+0.00%)
Dec 31, 2007 3.039 3.110 2.929 2.941 24,954,550 -0.10(-3.17%)
Dec 28, 2007 3.028 3.060 3.010 3.038 14,670,900 +0.02(+0.83%)
Dec 27, 2007 3.047 3.099 2.970 3.013 25,422,450 -0.03(-1.14%)
Dec 26, 2007 2.969 3.078 2.940 3.047 24,021,500 +0.08(+2.63%)
Dec 24, 2007 2.940 3.000 2.932 2.969 15,353,550 +0.04(+1.26%)
Dec 21, 2007 2.896 2.932 2.835 2.932 48,508,752 +0.06(+2.10%)
Dec 20, 2007 2.800 2.872 2.776 2.872 27,285,000 +0.06(+2.24%)
Dec 19, 2007 2.923 2.923 2.796 2.809 31,483,250 -0.10(-3.44%)
Dec 18, 2007 2.728 2.919 2.721 2.909 32,838,400 +0.20(+7.41%)
Dec 17, 2007 2.809 2.827 2.706 2.709 23,297,500 -0.12(-4.22%)
Dec 14, 2007 2.880 2.880 2.806 2.828 20,976,250 -0.06(-2.08%)
Dec 13, 2007 2.844 2.888 2.791 2.888 34,886,252 -0.02(-0.53%)
Dec 12, 2007 2.958 2.978 2.850 2.903 21,769,200 +0.01(+0.22%)
Dec 11, 2007 3.014 3.014 2.873 2.897 24,857,400 -0.10(-3.47%)
Dec 10, 2007 2.935 3.040 2.935 3.001 34,287,900 +0.08(+2.75%)
Dec 07, 2007 2.984 3.030 2.892 2.921 23,211,950 -0.06(-2.09%)
Dec 06, 2007 2.778 2.991 2.760 2.983 41,501,052 +0.21(+7.46%)
Dec 05, 2007 2.791 2.809 2.723 2.776 25,797,600 +0.03(+0.93%)
Dec 04, 2007 2.630 2.772 2.630 2.750 29,385,000 +0.09(+3.45%)
Dec 03, 2007 2.680 2.734 2.633 2.659 20,508,200 -0.00(-0.17%)
Nov 30, 2007 2.761 2.761 2.628 2.663 47,404,000 -0.02(-0.89%)
Nov 29, 2007 2.686 2.738 2.644 2.687 33,325,800 -0.01(-0.20%)
Nov 28, 2007 2.558 2.713 2.544 2.692 29,500,950 +0.15(+5.83%)
Nov 27, 2007 2.537 2.561 2.420 2.544 31,699,200 +0.02(+0.95%)
Nov 26, 2007 2.507 2.575 2.491 2.520 15,348,800 +0.02(+0.66%)
Nov 23, 2007 2.491 2.510 2.450 2.503 7,000,000 +0.04(+1.48%)
Nov 21, 2007 2.468 2.512 2.404 2.467 18,955,500 -0.03(-1.15%)
Nov 20, 2007 2.445 2.526 2.413 2.496 26,905,400 +0.07(+2.92%)
Nov 19, 2007 2.484 2.484 2.382 2.425 34,629,000 -0.07(-2.91%)
Nov 16, 2007 2.598 2.598 2.480 2.497 41,080,000 -0.09(-3.39%)
Nov 15, 2007 2.600 2.600 2.548 2.585 20,342,000 -0.00(-0.12%)
Nov 14, 2007 2.654 2.654 2.517 2.588 34,899,700 +0.06(+2.33%)
Nov 13, 2007 2.353 2.540 2.353 2.529 32,460,200 +0.19(+7.97%)
Nov 12, 2007 2.399 2.502 2.326 2.342 28,681,000 -0.09(-3.68%)
Nov 09, 2007 2.480 2.526 2.430 2.432 35,699,452 -0.12(-4.58%)
Nov 08, 2007 2.636 2.659 2.470 2.549 55,029,100 -0.08(-2.87%)
Nov 07, 2007 2.636 2.680 2.600 2.624 33,513,150 -0.01(-0.52%)
Nov 06, 2007 2.640 2.660 2.600 2.638 26,417,300 +0.02(+0.73%)
Nov 05, 2007 2.620 2.634 2.591 2.618 30,013,500 -0.02(-0.58%)
Nov 02, 2007 2.708 2.720 2.584 2.634 35,995,000 -0.08(-2.96%)
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.