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

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 29, 2012 7.818 7.840 7.747 7.804 17,752,500 -0.03(-0.44%)
Feb 28, 2012 7.792 7.847 7.750 7.839 17,828,100 +0.06(+0.79%)
Feb 27, 2012 7.719 7.808 7.704 7.778 17,229,300 +0.03(+0.38%)
Feb 24, 2012 7.755 7.760 7.697 7.748 15,563,000 +0.01(+0.16%)
Feb 23, 2012 7.673 7.755 7.670 7.736 16,608,100 +0.04(+0.48%)
Feb 22, 2012 7.660 7.735 7.622 7.699 20,174,700 +0.03(+0.36%)
Feb 21, 2012 7.656 7.740 7.603 7.672 34,367,952 -0.02(-0.29%)
Feb 17, 2012 7.629 7.707 7.600 7.694 28,899,600 +0.05(+0.70%)
Feb 16, 2012 7.505 7.661 7.500 7.641 25,297,350 +0.13(+1.68%)
Feb 15, 2012 7.610 7.668 7.472 7.515 37,855,500 -0.06(-0.85%)
Feb 14, 2012 7.545 7.589 7.500 7.579 19,480,250 +0.03(+0.39%)
Feb 13, 2012 7.574 7.598 7.504 7.549 19,574,900 +0.02(+0.27%)
Feb 10, 2012 7.459 7.533 7.449 7.529 15,561,300 -0.00(-0.01%)
Feb 09, 2012 7.510 7.555 7.445 7.530 24,239,700 +0.05(+0.66%)
Feb 08, 2012 7.481 7.505 7.410 7.480 20,432,650 +0.00(+0.00%)
Feb 07, 2012 7.420 7.499 7.401 7.480 19,184,800 +0.05(+0.64%)
Feb 06, 2012 7.400 7.498 7.390 7.433 26,862,600 -0.01(-0.15%)
Feb 03, 2012 7.344 7.464 7.321 7.444 40,499,052 +0.19(+2.58%)
Feb 02, 2012 7.324 7.467 7.172 7.256 70,679,304 -0.15(-2.05%)
Feb 01, 2012 7.360 7.432 7.288 7.408 43,653,800 +0.06(+0.85%)
Jan 31, 2012 7.368 7.394 7.310 7.346 17,536,950 -0.01(-0.11%)
Jan 30, 2012 7.298 7.365 7.282 7.354 14,401,050 +0.02(+0.25%)
Jan 27, 2012 7.281 7.367 7.246 7.335 13,992,000 +0.02(+0.26%)
Jan 26, 2012 7.282 7.407 7.260 7.316 24,559,350 +0.05(+0.74%)
Jan 25, 2012 7.198 7.297 7.180 7.263 24,560,450 +0.05(+0.70%)
Jan 24, 2012 7.168 7.222 7.140 7.212 18,665,050 +0.00(+0.04%)
Jan 23, 2012 7.137 7.266 7.127 7.209 24,025,100 +0.08(+1.14%)
Jan 20, 2012 7.132 7.171 7.082 7.128 19,167,450 -0.03(-0.47%)
Jan 19, 2012 7.134 7.190 7.111 7.162 16,592,950 +0.03(+0.36%)
Jan 18, 2012 7.084 7.155 7.038 7.136 16,193,550 +0.07(+0.97%)
Jan 17, 2012 7.137 7.155 7.063 7.068 17,564,050 -0.02(-0.35%)
Jan 13, 2012 7.005 7.100 7.000 7.092 34,875,052 +0.14(+2.01%)
Jan 12, 2012 6.952 6.970 6.876 6.952 19,241,500 +0.00(+0.01%)
Jan 11, 2012 6.800 6.958 6.765 6.952 28,693,150 +0.13(+1.90%)
Jan 10, 2012 6.876 6.887 6.731 6.822 25,176,250 +0.03(+0.41%)
Jan 09, 2012 6.980 6.990 6.726 6.795 37,427,500 -0.18(-2.64%)
Jan 06, 2012 6.978 7.053 6.947 6.979 18,530,800 -0.03(-0.44%)
Jan 05, 2012 6.938 7.040 6.851 7.010 33,610,400 +0.03(+0.50%)
Jan 04, 2012 6.920 7.000 6.900 6.975 37,151,352 +0.22(+3.26%)
Dec 30, 2011 6.815 6.815 6.755 6.755 11,159,400 -0.06(-0.89%)
Dec 29, 2011 6.800 6.840 6.773 6.815 14,633,700 +0.01(+0.19%)
Dec 28, 2011 6.773 6.810 6.733 6.803 19,828,250 +0.02(+0.34%)
Dec 27, 2011 6.700 6.799 6.662 6.780 13,628,750 +0.07(+1.10%)
Dec 23, 2011 6.654 6.706 6.628 6.706 10,025,900 +0.03(+0.38%)
Dec 21, 2011 6.632 6.692 6.602 6.681 16,743,900 +0.05(+0.71%)
Dec 20, 2011 6.444 6.640 6.429 6.634 25,688,100 +0.28(+4.39%)
Dec 19, 2011 6.414 6.430 6.344 6.355 18,160,550 -0.01(-0.20%)
Dec 16, 2011 6.394 6.439 6.336 6.368 27,696,700 -0.00(-0.04%)
Dec 15, 2011 6.490 6.490 6.335 6.370 25,272,050 -0.05(-0.81%)
Dec 14, 2011 6.554 6.599 6.384 6.422 29,983,550 -0.17(-2.55%)
Dec 13, 2011 6.800 6.802 6.570 6.590 33,931,500 -0.21(-3.15%)
Dec 12, 2011 6.708 6.826 6.687 6.804 26,483,950 +0.03(+0.48%)
Dec 09, 2011 6.714 6.800 6.658 6.772 23,912,700 +0.08(+1.15%)
Dec 08, 2011 6.698 6.785 6.671 6.695 29,371,750 -0.04(-0.60%)
Dec 07, 2011 6.603 6.762 6.563 6.735 29,868,800 +0.11(+1.61%)
Dec 06, 2011 6.680 6.697 6.585 6.629 22,765,000 -0.10(-1.42%)
Dec 05, 2011 6.683 6.774 6.661 6.724 40,884,952 +0.11(+1.73%)
Dec 02, 2011 6.500 6.667 6.476 6.610 39,339,052 +0.15(+2.31%)
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.