Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.