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

Chipotle Mexican Grill (NY: CMG )

57.51 -0.46 (-0.79%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Apr 30, 2013 7.310 7.310 7.214 7.264 18,692,600 -0.01(-0.11%)
Apr 29, 2013 7.244 7.340 7.190 7.272 13,834,050 +0.04(+0.51%)
Apr 26, 2013 7.240 7.275 7.191 7.235 16,988,300 -0.02(-0.31%)
Apr 25, 2013 7.266 7.317 7.223 7.257 15,113,500 +0.00(+0.02%)
Apr 24, 2013 7.174 7.313 7.174 7.256 20,957,150 +0.03(+0.42%)
Apr 23, 2013 7.273 7.315 7.163 7.225 35,684,200 -0.03(-0.43%)
Apr 22, 2013 7.340 7.460 7.253 7.257 49,449,700 -0.07(-0.93%)
Apr 19, 2013 6.898 7.335 6.866 7.325 137,369,856 +0.76(+11.54%)
Apr 18, 2013 6.830 6.830 6.567 6.567 50,595,652 -0.23(-3.41%)
Apr 17, 2013 6.792 6.876 6.749 6.799 17,008,300 -0.04(-0.65%)
Apr 16, 2013 6.821 6.878 6.753 6.843 22,391,700 +0.10(+1.48%)
Apr 15, 2013 6.980 6.998 6.741 6.743 44,602,000 -0.09(-1.39%)
Apr 12, 2013 6.595 6.840 6.546 6.838 39,142,100 +0.21(+3.19%)
Apr 11, 2013 6.800 6.885 6.610 6.627 72,916,000 -0.24(-3.56%)
Apr 10, 2013 6.684 7.000 6.684 6.871 47,382,300 +0.22(+3.27%)
Apr 09, 2013 6.744 6.744 6.611 6.653 26,067,750 -0.10(-1.43%)
Apr 08, 2013 6.540 6.758 6.536 6.750 36,506,200 +0.19(+2.90%)
Apr 05, 2013 6.362 6.576 6.337 6.560 23,495,950 +0.10(+1.50%)
Apr 04, 2013 6.473 6.527 6.437 6.463 20,771,400 -0.01(-0.19%)
Apr 03, 2013 6.541 6.600 6.437 6.476 20,647,350 +0.01(+0.22%)
Apr 02, 2013 6.438 6.472 6.433 6.462 12,035,700 +0.04(+0.63%)
Apr 01, 2013 6.548 6.569 6.400 6.421 21,099,650 -0.10(-1.48%)
Mar 28, 2013 6.403 6.519 6.380 6.517 19,393,250 +0.11(+1.65%)
Mar 27, 2013 6.370 6.417 6.327 6.412 10,756,500 +0.04(+0.66%)
Mar 26, 2013 6.373 6.406 6.327 6.370 15,685,200 +0.03(+0.55%)
Mar 25, 2013 6.374 6.434 6.321 6.335 15,772,700 -0.03(-0.46%)
Mar 22, 2013 6.406 6.414 6.349 6.365 14,353,200 -0.02(-0.37%)
Mar 21, 2013 6.440 6.450 6.367 6.388 21,274,900 -0.06(-0.93%)
Mar 20, 2013 6.395 6.474 6.365 6.448 14,941,950 +0.10(+1.64%)
Mar 19, 2013 6.402 6.491 6.310 6.345 20,402,050 -0.06(-0.91%)
Mar 18, 2013 6.347 6.437 6.345 6.403 9,236,100 -0.02(-0.37%)
Mar 15, 2013 6.419 6.480 6.371 6.427 15,546,350 -0.03(-0.41%)
Mar 14, 2013 6.432 6.484 6.391 6.453 14,930,650 +0.01(+0.09%)
Mar 13, 2013 6.388 6.448 6.387 6.448 17,921,700 +0.08(+1.23%)
Mar 12, 2013 6.448 6.480 6.340 6.369 15,318,000 -0.08(-1.23%)
Mar 11, 2013 6.402 6.542 6.388 6.448 18,189,650 +0.01(+0.18%)
Mar 08, 2013 6.565 6.578 6.413 6.437 23,889,500 -0.11(-1.73%)
Mar 07, 2013 6.628 6.628 6.502 6.550 16,526,550 -0.03(-0.46%)
Mar 06, 2013 6.628 6.698 6.562 6.580 17,072,050 -0.00(-0.07%)
Mar 05, 2013 6.466 6.650 6.450 6.585 26,011,350 +0.15(+2.32%)
Mar 04, 2013 6.374 6.449 6.351 6.435 15,360,550 +0.04(+0.63%)
Mar 01, 2013 6.335 6.396 6.290 6.395 15,037,850 +0.06(+0.93%)
Feb 28, 2013 6.313 6.398 6.272 6.336 15,319,300 +0.01(+0.18%)
Feb 27, 2013 6.250 6.374 6.239 6.324 16,526,850 +0.09(+1.41%)
Feb 26, 2013 6.254 6.333 6.180 6.236 20,756,400 -0.07(-1.17%)
Feb 22, 2013 6.215 6.314 6.210 6.310 30,010,350 +0.15(+2.40%)
Feb 21, 2013 6.143 6.275 6.143 6.163 31,957,050 -0.03(-0.44%)
Feb 20, 2013 6.256 6.302 6.160 6.190 29,409,400 -0.07(-1.14%)
Feb 19, 2013 6.288 6.352 6.226 6.261 26,526,850 -0.02(-0.36%)
Feb 15, 2013 6.381 6.381 6.216 6.284 33,910,800 -0.07(-1.11%)
Feb 14, 2013 6.326 6.382 6.289 6.354 24,191,600 +0.01(+0.22%)
Feb 13, 2013 6.433 6.449 6.323 6.340 30,280,400 -0.11(-1.71%)
Feb 12, 2013 6.448 6.540 6.441 6.450 17,679,950 -0.02(-0.32%)
Feb 11, 2013 6.419 6.513 6.402 6.471 22,661,000 +0.06(+0.89%)
Feb 08, 2013 6.335 6.430 6.335 6.414 20,163,200 +0.05(+0.71%)
Feb 07, 2013 6.429 6.456 6.289 6.369 39,669,300 -0.08(-1.24%)
Feb 06, 2013 6.100 6.494 6.080 6.449 96,928,952 +0.25(+3.96%)
Feb 04, 2013 6.221 6.271 6.191 6.204 31,423,900 -0.05(-0.81%)
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.