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: 4:10 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 (%)
Sep 30, 2009 1.922 1.956 1.905 1.941 35,382,100 +0.01(+0.71%)
Sep 29, 2009 1.852 1.973 1.852 1.927 50,657,452 +0.07(+4.02%)
Sep 28, 2009 1.841 1.860 1.834 1.853 8,369,150 +0.02(+1.05%)
Sep 25, 2009 1.859 1.859 1.832 1.834 12,624,450 -0.02(-1.20%)
Sep 24, 2009 1.860 1.871 1.831 1.856 18,293,100 +0.01(+0.72%)
Sep 23, 2009 1.867 1.880 1.843 1.843 26,122,750 -0.02(-0.84%)
Sep 22, 2009 1.863 1.870 1.840 1.858 14,146,050 +0.00(+0.15%)
Sep 21, 2009 1.857 1.868 1.833 1.856 13,032,500 -0.02(-0.95%)
Sep 18, 2009 1.830 1.904 1.818 1.873 33,962,052 +0.05(+2.92%)
Sep 17, 2009 1.800 1.828 1.789 1.820 15,308,350 +0.03(+1.61%)
Sep 16, 2009 1.800 1.831 1.786 1.791 19,569,400 +0.00(+0.16%)
Sep 15, 2009 1.768 1.794 1.750 1.789 12,542,550 +0.03(+1.65%)
Sep 14, 2009 1.742 1.766 1.736 1.760 14,307,200 +0.01(+0.45%)
Sep 11, 2009 1.785 1.789 1.740 1.752 23,374,450 -0.03(-1.42%)
Sep 10, 2009 1.763 1.797 1.753 1.777 17,862,000 +0.01(+0.76%)
Sep 09, 2009 1.743 1.767 1.729 1.764 16,999,650 +0.02(+0.87%)
Sep 08, 2009 1.723 1.772 1.712 1.748 28,146,500 +0.03(+1.86%)
Sep 04, 2009 1.694 1.722 1.680 1.716 25,987,000 +0.03(+1.56%)
Sep 03, 2009 1.643 1.690 1.623 1.690 27,662,900 +0.06(+3.55%)
Sep 02, 2009 1.618 1.645 1.603 1.632 20,135,450 +0.01(+0.47%)
Sep 01, 2009 1.670 1.702 1.621 1.624 32,181,050 -0.05(-3.17%)
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%)
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.