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: 7:00 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 (%)
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%)
Aug 03, 2009 1.897 1.913 1.868 1.900 25,423,650 +0.02(+1.25%)
Jul 31, 2009 1.881 1.908 1.869 1.877 14,832,300 -0.00(-0.20%)
Jul 30, 2009 1.895 1.918 1.876 1.880 23,188,800 -0.01(-0.29%)
Jul 29, 2009 1.906 1.944 1.876 1.886 46,543,252 -0.03(-1.39%)
Jul 28, 2009 1.835 1.939 1.834 1.912 55,211,052 +0.08(+4.47%)
Jul 27, 2009 1.820 1.840 1.800 1.831 25,826,550 +0.01(+0.48%)
Jul 24, 2009 1.820 1.836 1.799 1.822 25,943,600 -0.01(-0.68%)
Jul 23, 2009 1.737 1.867 1.674 1.834 86,730,904 +0.06(+3.30%)
Jul 22, 2009 1.766 1.834 1.749 1.776 73,820,104 +0.00(+0.09%)
Jul 21, 2009 1.798 1.818 1.751 1.774 38,465,752 +0.01(+0.45%)
Jul 20, 2009 1.704 1.800 1.704 1.766 48,689,452 +0.06(+3.82%)
Jul 17, 2009 1.709 1.709 1.680 1.701 14,295,050 -0.00(-0.20%)
Jul 16, 2009 1.660 1.708 1.650 1.704 26,415,350 +0.07(+4.05%)
Jul 15, 2009 1.664 1.672 1.628 1.638 20,838,000 -0.01(-0.36%)
Jul 14, 2009 1.618 1.647 1.598 1.644 17,388,850 +0.03(+1.86%)
Jul 13, 2009 1.613 1.632 1.599 1.614 18,760,250 +0.02(+1.39%)
Jul 10, 2009 1.589 1.627 1.585 1.592 23,261,900 -0.00(-0.05%)
Jul 09, 2009 1.570 1.597 1.564 1.593 14,183,100 +0.03(+1.61%)
Jul 08, 2009 1.537 1.569 1.535 1.567 14,120,300 +0.03(+1.98%)
Jul 07, 2009 1.586 1.598 1.535 1.537 17,930,000 -0.05(-3.07%)
Jul 06, 2009 1.576 1.588 1.548 1.586 14,564,500 -0.00(-0.18%)
Jul 02, 2009 1.635 1.655 1.576 1.588 26,149,300 -0.07(-3.98%)
Jul 01, 2009 1.624 1.656 1.590 1.654 31,190,850 +0.05(+3.39%)
Jun 30, 2009 1.589 1.616 1.589 1.600 26,267,100 +0.01(+0.83%)
Jun 29, 2009 1.607 1.620 1.572 1.587 18,994,600 -0.02(-1.44%)
Jun 26, 2009 1.611 1.617 1.596 1.610 25,573,250 -0.00(-0.20%)
Jun 25, 2009 1.621 1.640 1.608 1.613 19,153,250 +0.03(+2.05%)
Jun 24, 2009 1.588 1.630 1.575 1.581 20,716,750 +0.01(+0.42%)
Jun 23, 2009 1.620 1.633 1.572 1.574 18,481,100 -0.05(-2.85%)
Jun 22, 2009 1.668 1.672 1.616 1.620 19,296,350 -0.06(-3.47%)
Jun 19, 2009 1.656 1.698 1.656 1.679 34,105,000 +0.04(+2.64%)
Jun 18, 2009 1.589 1.663 1.589 1.635 30,409,000 +0.05(+3.30%)
Jun 17, 2009 1.611 1.611 1.544 1.583 36,302,300 +0.01(+0.71%)
Jun 16, 2009 1.627 1.635 1.565 1.572 38,971,252 -0.05(-2.92%)
Jun 15, 2009 1.651 1.651 1.592 1.619 24,754,450 -0.02(-1.08%)
Jun 12, 2009 1.611 1.639 1.584 1.637 27,104,800 +0.02(+1.17%)
Jun 11, 2009 1.663 1.672 1.615 1.618 21,951,250 -0.04(-2.53%)
Jun 10, 2009 1.718 1.727 1.628 1.660 32,719,400 -0.03(-1.93%)
Jun 09, 2009 1.675 1.698 1.640 1.692 36,709,952 +0.03(+1.88%)
Jun 08, 2009 1.673 1.686 1.640 1.661 53,619,400 -0.05(-2.77%)
Jun 05, 2009 1.740 1.791 1.702 1.709 39,535,752 -0.07(-3.90%)
Jun 04, 2009 1.781 1.785 1.746 1.778 22,490,800 +0.04(+2.16%)
Jun 03, 2009 1.714 1.766 1.704 1.740 24,960,800 +0.01(+0.47%)
Jun 02, 2009 1.679 1.745 1.666 1.732 27,733,850 +0.04(+2.42%)
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.