Skip to main content

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

Historical Prices

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.