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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2011 6.162 6.259 6.036 6.059 43,022,852 -0.20(-3.25%)
Sep 29, 2011 6.476 6.493 6.067 6.263 59,536,752 -0.12(-1.86%)
Sep 28, 2011 6.449 6.567 6.360 6.381 39,134,400 -0.03(-0.48%)
Sep 27, 2011 6.690 6.690 6.391 6.412 47,067,252 -0.18(-2.68%)
Sep 26, 2011 6.495 6.599 6.200 6.589 52,364,852 +0.18(+2.79%)
Sep 23, 2011 6.456 6.477 6.272 6.410 62,233,252 -0.11(-1.67%)
Sep 22, 2011 6.501 6.695 6.415 6.519 88,117,552 -0.15(-2.19%)
Sep 21, 2011 6.621 6.870 6.587 6.665 100,697,600 +0.00(+0.02%)
Sep 20, 2011 6.741 6.936 6.640 6.664 101,753,656 -0.06(-0.88%)
Sep 19, 2011 6.310 6.766 6.284 6.723 78,615,200 +0.36(+5.68%)
Sep 16, 2011 6.331 6.364 6.280 6.361 28,360,650 +0.04(+0.60%)
Sep 15, 2011 6.360 6.380 6.245 6.323 33,386,850 +0.00(+0.08%)
Sep 14, 2011 6.260 6.393 6.178 6.318 47,798,500 +0.09(+1.45%)
Sep 13, 2011 6.126 6.244 6.126 6.228 29,611,650 +0.07(+1.19%)
Sep 12, 2011 6.036 6.189 6.016 6.155 34,855,100 +0.05(+0.85%)
Sep 09, 2011 6.161 6.192 6.011 6.103 46,190,252 -0.12(-1.98%)
Sep 08, 2011 6.148 6.317 6.127 6.227 38,077,552 +0.05(+0.86%)
Sep 07, 2011 6.278 6.278 6.142 6.174 38,735,852 -0.03(-0.56%)
Sep 06, 2011 5.979 6.220 5.954 6.209 42,540,052 +0.10(+1.61%)
Sep 02, 2011 6.049 6.199 6.011 6.110 31,250,600 -0.07(-1.19%)
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.