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

Chipotle Mexican Grill (NY: CMG )

2,925.48 -11.15 (-0.38%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 16, 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 (%)
Sep 30, 2009 96.11 97.81 95.25 97.05 707,642 +0.68(+0.71%)
Sep 29, 2009 92.60 98.66 92.60 96.37 1,013,149 +3.72(+4.02%)
Sep 28, 2009 92.03 92.99 91.70 92.65 167,383 +0.96(+1.05%)
Sep 25, 2009 92.94 92.94 91.60 91.69 252,489 -1.11(-1.20%)
Sep 24, 2009 92.98 93.53 91.57 92.80 365,862 +0.66(+0.72%)
Sep 23, 2009 93.36 94.00 92.14 92.14 522,455 -0.78(-0.84%)
Sep 22, 2009 93.16 93.49 92.00 92.92 282,921 +0.14(+0.15%)
Sep 21, 2009 92.84 93.39 91.64 92.78 260,650 -0.89(-0.95%)
Sep 18, 2009 91.49 95.18 90.91 93.67 679,241 +2.66(+2.92%)
Sep 17, 2009 90.00 91.40 89.46 91.01 306,167 +1.44(+1.61%)
Sep 16, 2009 90.01 91.56 89.30 89.57 391,388 +0.14(+0.16%)
Sep 15, 2009 88.38 89.68 87.52 89.43 250,851 +1.45(+1.65%)
Sep 14, 2009 87.12 88.30 86.81 87.98 286,144 +0.39(+0.45%)
Sep 11, 2009 89.24 89.47 87.00 87.59 467,489 -1.26(-1.42%)
Sep 10, 2009 88.16 89.85 87.63 88.85 357,240 +0.67(+0.76%)
Sep 09, 2009 87.17 88.33 86.43 88.18 339,993 +0.76(+0.87%)
Sep 08, 2009 86.14 88.62 85.60 87.42 562,930 +1.60(+1.86%)
Sep 04, 2009 84.68 86.08 84.00 85.82 519,740 +1.32(+1.56%)
Sep 03, 2009 82.16 84.51 81.13 84.50 553,258 +2.90(+3.55%)
Sep 02, 2009 80.88 82.24 80.15 81.60 402,709 +0.38(+0.47%)
Sep 01, 2009 83.51 85.10 81.03 81.22 643,621 -2.66(-3.17%)
Aug 31, 2009 84.47 85.39 83.57 83.88 233,535 -1.18(-1.39%)
Aug 28, 2009 85.47 85.99 84.16 85.06 202,950 +0.00(+0.00%)
Aug 27, 2009 85.83 85.84 83.65 85.06 355,732 -0.04(-0.05%)
Aug 26, 2009 85.85 86.94 85.00 85.10 400,239 -0.95(-1.10%)
Aug 25, 2009 87.14 87.98 85.71 86.05 260,814 -1.00(-1.15%)
Aug 24, 2009 89.49 89.49 86.81 87.05 362,260 -1.62(-1.83%)
Aug 21, 2009 89.25 89.70 88.33 88.67 254,288 +0.22(+0.25%)
Aug 20, 2009 86.41 89.80 86.20 88.45 485,600 +2.19(+2.54%)
Aug 19, 2009 85.31 87.25 84.60 86.26 487,378 +0.00(+0.00%)
Aug 18, 2009 86.44 86.94 84.98 86.26 360,067 +1.88(+2.23%)
Aug 17, 2009 86.72 86.72 83.15 84.38 459,745 -3.57(-4.06%)
Aug 14, 2009 90.75 90.91 86.80 87.95 638,477 -2.79(-3.07%)
Aug 13, 2009 91.13 91.34 89.60 90.74 417,399 -0.37(-0.41%)
Aug 12, 2009 90.71 92.53 89.59 91.11 450,091 -1.26(-1.36%)
Aug 11, 2009 93.39 93.88 91.80 92.37 346,307 -1.26(-1.35%)
Aug 10, 2009 93.23 93.76 92.30 93.63 296,501 -0.07(-0.07%)
Aug 07, 2009 93.74 94.50 91.57 93.70 643,285 +0.44(+0.47%)
Aug 06, 2009 96.31 96.85 92.55 93.26 622,326 -3.34(-3.46%)
Aug 05, 2009 96.73 97.04 95.97 96.60 250,059 -0.28(-0.29%)
Aug 04, 2009 94.96 97.15 94.86 96.88 443,799 +1.88(+1.98%)
Aug 03, 2009 94.86 95.64 93.41 95.00 508,473 +1.17(+1.25%)
Jul 31, 2009 94.05 95.39 93.45 93.83 296,646 -0.19(-0.20%)
Jul 30, 2009 94.76 95.90 93.81 94.02 463,776 -0.27(-0.29%)
Jul 29, 2009 95.29 97.21 93.79 94.29 930,865 -1.33(-1.39%)
Jul 28, 2009 91.73 96.96 91.69 95.62 1,104,221 +4.09(+4.47%)
Jul 27, 2009 91.02 92.00 90.00 91.53 516,531 +0.44(+0.48%)
Jul 24, 2009 91.00 91.80 89.94 91.09 518,872 -0.62(-0.68%)
Jul 23, 2009 86.85 93.35 83.72 91.71 1,734,618 +2.93(+3.30%)
Jul 22, 2009 88.30 91.68 87.44 88.78 1,476,402 +0.08(+0.09%)
Jul 21, 2009 89.91 90.90 87.55 88.70 769,315 +0.40(+0.45%)
Jul 20, 2009 85.21 90.00 85.21 88.30 973,789 +3.25(+3.82%)
Jul 17, 2009 85.46 85.46 83.98 85.05 285,901 -0.17(-0.20%)
Jul 16, 2009 82.99 85.39 82.50 85.22 528,307 +3.32(+4.05%)
Jul 15, 2009 83.19 83.60 81.39 81.90 416,760 -0.30(-0.36%)
Jul 14, 2009 80.90 82.36 79.92 82.20 347,777 +1.50(+1.86%)
Jul 13, 2009 80.66 81.59 79.95 80.70 375,205 +1.11(+1.39%)
Jul 10, 2009 79.47 81.37 79.24 79.59 465,238 -0.04(-0.05%)
Jul 09, 2009 78.49 79.86 78.21 79.63 283,662 +1.26(+1.61%)
Jul 08, 2009 76.87 78.47 76.76 78.37 282,406 +1.52(+1.98%)
Jul 07, 2009 79.30 79.90 76.75 76.85 358,600 -2.43(-3.07%)
Jul 06, 2009 78.78 79.42 77.38 79.28 291,290 -0.14(-0.18%)
Jul 02, 2009 81.76 82.75 78.78 79.42 522,986 -3.29(-3.98%)
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.