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

Chipotle Mexican Grill (NY: CMG )

2,917.31 +14.35 (+0.49%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 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 (%)
Apr 29, 2011 265.66 268.00 264.29 266.79 663,752 +1.15(+0.43%)
Apr 28, 2011 261.90 267.87 260.12 265.64 1,111,163 +2.64(+1.00%)
Apr 27, 2011 265.60 268.90 263.00 263.00 8,271,883 -1.94(-0.73%)
Apr 26, 2011 273.00 273.88 264.01 264.94 1,163,282 -7.71(-2.83%)
Apr 25, 2011 274.89 276.91 271.51 272.65 934,614 -4.65(-1.68%)
Apr 21, 2011 282.48 283.00 270.81 277.30 3,514,519 -10.80(-3.75%)
Apr 20, 2011 283.49 289.35 280.45 288.10 2,220,047 +8.25(+2.95%)
Apr 19, 2011 283.31 285.95 279.27 279.85 861,718 -3.52(-1.24%)
Apr 18, 2011 282.06 285.08 279.00 283.37 787,065 -1.76(-0.62%)
Apr 15, 2011 283.99 285.45 280.50 285.13 910,973 +2.22(+0.78%)
Apr 14, 2011 280.11 285.97 278.55 282.91 936,019 +1.60(+0.57%)
Apr 13, 2011 277.72 282.76 275.12 281.31 1,113,453 +7.01(+2.56%)
Apr 12, 2011 265.88 277.15 265.07 274.30 1,151,190 +5.89(+2.19%)
Apr 11, 2011 268.60 271.59 265.00 268.41 475,024 -0.83(-0.31%)
Apr 08, 2011 275.97 277.18 267.31 269.24 880,704 -5.46(-1.99%)
Apr 07, 2011 273.00 277.88 272.16 274.70 565,970 -1.06(-0.38%)
Apr 06, 2011 280.05 282.00 272.07 275.76 846,015 -2.26(-0.81%)
Apr 05, 2011 272.14 280.58 271.03 278.02 918,644 +4.11(+1.50%)
Apr 04, 2011 276.00 277.77 270.21 273.91 662,543 -0.09(-0.03%)
Apr 01, 2011 273.26 278.00 271.00 274.00 1,073,909 +1.63(+0.60%)
Mar 31, 2011 270.30 273.92 268.32 272.37 642,163 +0.17(+0.06%)
Mar 30, 2011 272.20 272.20 272.20 272.20 1,198,706 +6.08(+2.28%)
Mar 29, 2011 256.99 266.54 256.21 266.12 1,166,717 +8.16(+3.16%)
Mar 28, 2011 258.27 263.53 254.05 257.96 1,012,304 +1.22(+0.48%)
Mar 25, 2011 251.82 259.00 250.01 256.74 882,524 +5.76(+2.30%)
Mar 24, 2011 249.21 251.00 245.45 250.98 791,272 +4.00(+1.62%)
Mar 23, 2011 244.32 247.46 240.09 246.98 713,408 +3.09(+1.27%)
Mar 22, 2011 248.50 250.00 243.09 243.89 932,645 -3.61(-1.46%)
Mar 21, 2011 248.83 249.71 246.33 247.50 667,719 +0.69(+0.28%)
Mar 18, 2011 256.00 256.02 243.71 246.81 1,065,558 -4.85(-1.93%)
Mar 17, 2011 263.00 263.00 251.02 251.66 1,003,392 -7.80(-3.01%)
Mar 16, 2011 258.84 264.10 255.40 259.46 1,283,911 +1.46(+0.57%)
Mar 15, 2011 255.87 259.99 249.00 258.00 1,124,083 +2.75(+1.08%)
Mar 14, 2011 251.06 256.85 248.60 255.25 759,629 +2.49(+0.99%)
Mar 11, 2011 251.55 255.66 248.33 252.76 687,611 -0.46(-0.18%)
Mar 10, 2011 247.35 256.27 244.00 253.22 1,232,673 +1.81(+0.72%)
Mar 09, 2011 248.70 253.09 245.10 251.41 686,356 +1.74(+0.70%)
Mar 08, 2011 245.42 252.55 242.19 249.67 1,014,435 -2.89(-1.14%)
Mar 07, 2011 255.48 258.64 246.66 252.56 1,080,506 -2.44(-0.96%)
Mar 04, 2011 247.60 255.94 247.00 255.00 1,191,932 +8.15(+3.30%)
Mar 03, 2011 246.11 250.95 246.00 246.85 774,328 +4.03(+1.66%)
Mar 02, 2011 242.16 243.38 234.48 242.82 1,008,231 +1.67(+0.69%)
Mar 01, 2011 243.00 244.44 238.67 241.15 673,416 -3.85(-1.57%)
Feb 28, 2011 250.85 252.73 243.64 245.00 710,517 -3.36(-1.35%)
Feb 25, 2011 247.00 255.00 246.29 248.36 836,084 +3.06(+1.25%)
Feb 24, 2011 242.50 246.98 238.14 245.30 1,014,748 +1.11(+0.45%)
Feb 23, 2011 251.06 251.88 235.00 244.19 1,648,623 -7.71(-3.06%)
Feb 22, 2011 256.27 259.55 251.17 251.90 893,148 -8.25(-3.17%)
Feb 18, 2011 265.73 266.81 258.78 260.15 1,234,531 -5.39(-2.03%)
Feb 17, 2011 264.43 268.00 262.84 265.54 789,412 +1.53(+0.58%)
Feb 16, 2011 267.51 270.51 262.45 264.01 1,333,629 -1.57(-0.59%)
Feb 15, 2011 270.80 273.27 264.40 265.58 1,228,383 -7.37(-2.70%)
Feb 14, 2011 269.42 275.00 265.90 272.95 1,430,201 +4.22(+1.57%)
Feb 11, 2011 248.91 274.85 243.36 268.73 7,357,229 +12.10(+4.71%)
Feb 10, 2011 253.45 258.42 252.28 256.63 2,070,401 +4.12(+1.63%)
Feb 09, 2011 247.60 256.90 247.02 252.51 1,152,951 +5.25(+2.12%)
Feb 08, 2011 244.50 248.69 243.30 247.26 886,578 -0.29(-0.12%)
Feb 07, 2011 248.27 251.75 245.11 247.55 912,767 +1.24(+0.50%)
Feb 04, 2011 240.41 251.69 239.55 246.31 1,712,334 +7.09(+2.96%)
Feb 03, 2011 228.35 240.00 228.35 239.22 1,119,866 +10.32(+4.51%)
Feb 02, 2011 221.62 229.25 220.10 228.90 689,451 +7.00(+3.15%)
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.