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

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2012 7.368 7.394 7.310 7.346 17,536,950 -0.01(-0.11%)
Jan 30, 2012 7.298 7.365 7.282 7.354 14,401,050 +0.02(+0.25%)
Jan 27, 2012 7.281 7.367 7.246 7.335 13,992,000 +0.02(+0.26%)
Jan 26, 2012 7.282 7.407 7.260 7.316 24,559,350 +0.05(+0.74%)
Jan 25, 2012 7.198 7.297 7.180 7.263 24,560,450 +0.05(+0.70%)
Jan 24, 2012 7.168 7.222 7.140 7.212 18,665,050 +0.00(+0.04%)
Jan 23, 2012 7.137 7.266 7.127 7.209 24,025,100 +0.08(+1.14%)
Jan 20, 2012 7.132 7.171 7.082 7.128 19,167,450 -0.03(-0.47%)
Jan 19, 2012 7.134 7.190 7.111 7.162 16,592,950 +0.03(+0.36%)
Jan 18, 2012 7.084 7.155 7.038 7.136 16,193,550 +0.07(+0.97%)
Jan 17, 2012 7.137 7.155 7.063 7.068 17,564,050 -0.02(-0.35%)
Jan 13, 2012 7.005 7.100 7.000 7.092 34,875,052 +0.14(+2.01%)
Jan 12, 2012 6.952 6.970 6.876 6.952 19,241,500 +0.00(+0.01%)
Jan 11, 2012 6.800 6.958 6.765 6.952 28,693,150 +0.13(+1.90%)
Jan 10, 2012 6.876 6.887 6.731 6.822 25,176,250 +0.03(+0.41%)
Jan 09, 2012 6.980 6.990 6.726 6.795 37,427,500 -0.18(-2.64%)
Jan 06, 2012 6.978 7.053 6.947 6.979 18,530,800 -0.03(-0.44%)
Jan 05, 2012 6.938 7.040 6.851 7.010 33,610,400 +0.03(+0.50%)
Jan 04, 2012 6.920 7.000 6.900 6.975 37,151,352 +0.22(+3.26%)
Dec 30, 2011 6.815 6.815 6.755 6.755 11,159,400 -0.06(-0.89%)
Dec 29, 2011 6.800 6.840 6.773 6.815 14,633,700 +0.01(+0.19%)
Dec 28, 2011 6.773 6.810 6.733 6.803 19,828,250 +0.02(+0.34%)
Dec 27, 2011 6.700 6.799 6.662 6.780 13,628,750 +0.07(+1.10%)
Dec 23, 2011 6.654 6.706 6.628 6.706 10,025,900 +0.03(+0.38%)
Dec 21, 2011 6.632 6.692 6.602 6.681 16,743,900 +0.05(+0.71%)
Dec 20, 2011 6.444 6.640 6.429 6.634 25,688,100 +0.28(+4.39%)
Dec 19, 2011 6.414 6.430 6.344 6.355 18,160,550 -0.01(-0.20%)
Dec 16, 2011 6.394 6.439 6.336 6.368 27,696,700 -0.00(-0.04%)
Dec 15, 2011 6.490 6.490 6.335 6.370 25,272,050 -0.05(-0.81%)
Dec 14, 2011 6.554 6.599 6.384 6.422 29,983,550 -0.17(-2.55%)
Dec 13, 2011 6.800 6.802 6.570 6.590 33,931,500 -0.21(-3.15%)
Dec 12, 2011 6.708 6.826 6.687 6.804 26,483,950 +0.03(+0.48%)
Dec 09, 2011 6.714 6.800 6.658 6.772 23,912,700 +0.08(+1.15%)
Dec 08, 2011 6.698 6.785 6.671 6.695 29,371,750 -0.04(-0.60%)
Dec 07, 2011 6.603 6.762 6.563 6.735 29,868,800 +0.11(+1.61%)
Dec 06, 2011 6.680 6.697 6.585 6.629 22,765,000 -0.10(-1.42%)
Dec 05, 2011 6.683 6.774 6.661 6.724 40,884,952 +0.11(+1.73%)
Dec 02, 2011 6.500 6.667 6.476 6.610 39,339,052 +0.15(+2.31%)
Dec 01, 2011 6.370 6.482 6.319 6.461 29,075,450 +0.03(+0.46%)
Nov 30, 2011 6.404 6.434 6.325 6.431 35,457,452 +0.17(+2.74%)
Nov 29, 2011 6.200 6.276 6.186 6.259 19,752,900 +0.07(+1.10%)
Nov 28, 2011 6.190 6.268 6.145 6.191 23,705,850 +0.18(+2.93%)
Nov 25, 2011 6.000 6.098 6.000 6.015 10,991,100 +0.01(+0.10%)
Nov 23, 2011 6.133 6.175 6.009 6.009 22,983,800 -0.16(-2.57%)
Nov 22, 2011 6.084 6.244 6.084 6.168 26,268,750 +0.06(+0.92%)
Nov 21, 2011 6.129 6.170 6.054 6.112 24,898,400 -0.11(-1.76%)
Nov 18, 2011 6.286 6.318 6.165 6.221 25,303,250 -0.05(-0.81%)
Nov 17, 2011 6.334 6.393 6.200 6.272 35,509,752 -0.06(-0.97%)
Nov 16, 2011 6.501 6.539 6.300 6.333 39,593,552 -0.22(-3.30%)
Nov 15, 2011 6.520 6.582 6.450 6.549 24,826,600 +0.01(+0.13%)
Nov 14, 2011 6.615 6.687 6.527 6.541 23,227,500 -0.10(-1.50%)
Nov 11, 2011 6.596 6.663 6.506 6.640 25,386,450 +0.12(+1.88%)
Nov 10, 2011 6.738 6.739 6.491 6.518 37,554,600 -0.14(-2.09%)
Nov 09, 2011 6.660 6.761 6.634 6.657 23,743,250 -0.14(-2.07%)
Nov 08, 2011 6.820 6.855 6.700 6.797 22,187,950 +0.01(+0.21%)
Nov 07, 2011 6.777 6.832 6.722 6.783 20,986,550 +0.00(+0.06%)
Nov 04, 2011 6.686 6.799 6.686 6.779 24,700,300 +0.03(+0.44%)
Nov 03, 2011 6.673 6.773 6.581 6.750 43,459,200 +0.16(+2.39%)
Nov 02, 2011 6.660 6.660 6.499 6.592 28,114,950 +0.03(+0.44%)
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.