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

Chipotle Mexican Grill (NY: CMG )

2,926.76 +11.76 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 29, 2006 49.73 50.21 49.40 49.67 744,000 +0.07(+0.14%)
Sep 28, 2006 50.00 50.70 48.70 49.60 784,400 -0.20(-0.40%)
Sep 27, 2006 52.23 52.60 49.61 49.80 762,100 -2.58(-4.93%)
Sep 26, 2006 53.26 53.31 51.47 52.38 390,700 -0.78(-1.47%)
Sep 25, 2006 52.12 53.40 51.97 53.16 676,700 +1.04(+2.00%)
Sep 22, 2006 52.50 52.70 51.00 52.12 535,900 -1.09(-2.05%)
Sep 21, 2006 51.58 53.80 51.05 53.21 951,500 +2.17(+4.25%)
Sep 20, 2006 50.59 51.80 50.40 51.04 365,200 +0.71(+1.41%)
Sep 19, 2006 50.58 50.78 49.80 50.33 245,400 -0.50(-0.98%)
Sep 18, 2006 51.17 51.30 50.60 50.83 174,700 -0.37(-0.72%)
Sep 15, 2006 51.46 51.65 50.60 51.20 304,800 +0.37(+0.73%)
Sep 14, 2006 51.00 51.70 50.50 50.83 518,600 -1.24(-2.38%)
Sep 13, 2006 51.39 52.45 51.39 52.07 574,300 +0.60(+1.17%)
Sep 12, 2006 49.35 51.80 48.62 51.47 611,200 +2.37(+4.83%)
Sep 11, 2006 47.80 49.36 47.61 49.10 522,400 +1.18(+2.46%)
Sep 08, 2006 49.90 49.90 45.82 47.92 2,951,800 -1.93(-3.87%)
Sep 07, 2006 50.00 50.20 49.16 49.85 170,600 -0.24(-0.48%)
Sep 06, 2006 50.30 50.71 49.74 50.09 188,400 -0.42(-0.83%)
Sep 05, 2006 50.47 51.36 50.33 50.51 285,800 -0.18(-0.36%)
Sep 01, 2006 49.60 50.88 49.54 50.69 250,600 +1.35(+2.74%)
Aug 31, 2006 50.25 50.55 49.18 49.34 158,000 -0.92(-1.83%)
Aug 30, 2006 49.65 51.15 49.65 50.26 220,600 +0.46(+0.92%)
Aug 29, 2006 48.90 50.15 48.80 49.80 280,900 +0.90(+1.84%)
Aug 28, 2006 48.89 49.39 48.62 48.90 93,300 +0.00(+0.00%)
Aug 25, 2006 49.05 49.40 48.76 48.90 143,600 -0.27(-0.55%)
Aug 24, 2006 50.24 50.39 49.17 49.17 256,300 -0.99(-1.97%)
Aug 23, 2006 50.58 50.75 49.70 50.16 179,100 -0.42(-0.83%)
Aug 22, 2006 50.90 51.11 50.35 50.58 156,500 -0.52(-1.02%)
Aug 21, 2006 51.65 51.67 50.50 51.10 304,700 -0.71(-1.37%)
Aug 18, 2006 53.25 53.25 51.32 51.81 319,000 -1.27(-2.39%)
Aug 17, 2006 53.00 53.94 52.29 53.08 420,900 -0.42(-0.79%)
Aug 16, 2006 50.89 53.50 50.55 53.50 540,200 +2.86(+5.65%)
Aug 15, 2006 50.25 50.91 49.80 50.64 523,200 +0.76(+1.52%)
Aug 14, 2006 50.00 50.69 49.60 49.88 423,300 +0.59(+1.20%)
Aug 11, 2006 48.89 49.80 48.10 49.29 489,200 +0.62(+1.27%)
Aug 10, 2006 50.00 50.20 47.37 48.67 910,300 -1.61(-3.20%)
Aug 09, 2006 53.51 53.55 50.25 50.28 657,700 -3.12(-5.84%)
Aug 08, 2006 54.38 54.40 53.05 53.40 808,800 -1.00(-1.84%)
Aug 07, 2006 54.56 54.70 53.41 54.40 178,100 -0.50(-0.91%)
Aug 04, 2006 55.00 56.50 53.85 54.90 383,600 +0.82(+1.52%)
Aug 03, 2006 52.00 54.11 51.41 54.08 512,300 +1.83(+3.50%)
Aug 02, 2006 52.00 52.85 51.45 52.25 596,800 +0.25(+0.48%)
Aug 01, 2006 50.01 53.00 49.80 52.00 1,193,900 -0.50(-0.95%)
Jul 31, 2006 49.80 52.90 49.57 52.50 1,215,900 +2.37(+4.73%)
Jul 28, 2006 51.05 52.38 49.79 50.13 532,600 -0.81(-1.59%)
Jul 27, 2006 52.35 52.90 50.33 50.94 296,800 -1.41(-2.69%)
Jul 26, 2006 52.50 52.75 51.57 52.35 356,200 -0.40(-0.76%)
Jul 25, 2006 50.35 53.47 50.35 52.75 423,400 +2.15(+4.25%)
Jul 24, 2006 49.38 51.67 49.38 50.60 365,800 +1.23(+2.49%)
Jul 21, 2006 51.13 51.20 48.70 49.37 661,900 -1.76(-3.44%)
Jul 20, 2006 53.96 53.97 50.15 51.13 812,700 -2.83(-5.24%)
Jul 19, 2006 53.90 55.40 53.15 53.96 319,000 +0.06(+0.11%)
Jul 18, 2006 56.00 56.49 53.00 53.90 575,300 -1.60(-2.88%)
Jul 17, 2006 54.00 55.95 53.80 55.50 258,800 +1.39(+2.57%)
Jul 14, 2006 55.01 55.16 53.21 54.11 202,600 -0.90(-1.64%)
Jul 13, 2006 54.00 55.45 52.50 55.01 453,500 +0.71(+1.31%)
Jul 12, 2006 54.80 55.35 54.01 54.30 133,200 -0.88(-1.59%)
Jul 11, 2006 53.70 55.42 51.93 55.18 454,600 +1.59(+2.97%)
Jul 10, 2006 56.01 56.38 52.80 53.59 573,400 -2.41(-4.30%)
Jul 07, 2006 59.16 59.16 55.79 56.00 525,500 -3.06(-5.18%)
Jul 06, 2006 59.36 59.80 58.40 59.06 329,100 -0.29(-0.49%)
Jul 05, 2006 60.39 60.65 58.64 59.35 416,400 -1.04(-1.72%)
Jul 03, 2006 61.25 61.25 59.90 60.39 108,800 -0.56(-0.92%)
Jun 30, 2006 61.45 62.50 60.02 60.95 287,600 +0.10(+0.16%)
Jun 29, 2006 60.10 61.38 59.25 60.85 440,300 +0.90(+1.50%)
Jun 28, 2006 61.80 62.00 59.69 59.95 262,300 -1.85(-2.99%)
Jun 27, 2006 62.60 63.50 61.45 61.80 221,000 -0.95(-1.51%)
Jun 26, 2006 61.99 62.84 61.76 62.75 83,800 +0.85(+1.37%)
Jun 23, 2006 62.91 62.91 61.31 61.90 230,400 -0.95(-1.51%)
Jun 22, 2006 62.54 63.60 62.15 62.85 278,100 -0.15(-0.24%)
Jun 21, 2006 60.75 63.89 60.75 63.00 292,300 +2.33(+3.84%)
Jun 20, 2006 60.75 61.87 60.67 60.67 127,700 -0.31(-0.51%)
Jun 19, 2006 61.90 61.91 60.68 60.98 203,400 -0.78(-1.26%)
Jun 16, 2006 62.47 62.47 61.31 61.76 412,100 -0.12(-0.19%)
Jun 15, 2006 58.80 62.23 58.80 61.88 717,700 +3.73(+6.41%)
Jun 14, 2006 56.15 58.28 56.15 58.15 212,700 +2.00(+3.56%)
Jun 13, 2006 56.90 57.46 56.15 56.15 251,800 -0.95(-1.66%)
Jun 12, 2006 56.48 57.65 55.50 57.10 249,400 +0.85(+1.51%)
Jun 09, 2006 57.29 58.45 56.25 56.25 171,500 -1.04(-1.82%)
Jun 08, 2006 58.09 58.10 55.06 57.29 424,100 -1.32(-2.25%)
Jun 07, 2006 58.25 59.95 58.10 58.61 261,100 +0.45(+0.77%)
Jun 06, 2006 58.90 58.91 57.36 58.16 237,700 -0.74(-1.26%)
Jun 05, 2006 60.57 60.57 58.86 58.90 162,400 -1.67(-2.76%)
Jun 02, 2006 60.20 60.73 59.33 60.57 294,000 +0.57(+0.95%)
Jun 01, 2006 58.00 60.00 58.00 60.00 240,600 +2.23(+3.86%)
May 31, 2006 58.09 58.80 56.71 57.77 465,700 -0.32(-0.55%)
May 30, 2006 61.01 61.01 57.70 58.09 426,400 -2.80(-4.60%)
May 26, 2006 61.15 61.47 60.80 60.89 95,700 -0.36(-0.59%)
May 25, 2006 60.50 62.00 60.50 61.25 271,400 +1.10(+1.83%)
May 24, 2006 60.76 61.00 59.55 60.15 370,700 -0.61(-1.00%)
May 23, 2006 61.00 62.49 60.75 60.76 391,000 -0.06(-0.10%)
May 22, 2006 61.65 62.10 59.41 60.82 593,400 -1.01(-1.63%)
May 19, 2006 62.20 63.28 61.28 61.83 2,260,400 -0.86(-1.37%)
May 18, 2006 64.90 65.60 62.64 62.69 890,100 -1.47(-2.29%)
May 17, 2006 63.90 64.80 63.40 64.16 257,000 +0.26(+0.41%)
May 16, 2006 62.20 65.38 62.20 63.90 456,600 +1.75(+2.82%)
May 15, 2006 63.27 63.50 61.28 62.15 376,900 -1.12(-1.77%)
May 12, 2006 64.20 64.37 63.21 63.27 268,400 -0.93(-1.45%)
May 11, 2006 64.60 65.70 63.91 64.20 322,700 -0.65(-1.00%)
May 10, 2006 67.05 67.05 64.51 64.85 518,900 -2.20(-3.28%)
May 09, 2006 65.35 67.77 62.27 67.05 2,515,400 +7.78(+13.13%)
May 08, 2006 57.26 59.59 57.10 59.27 789,900 +2.37(+4.17%)
May 05, 2006 55.50 57.00 55.40 56.90 163,800 +1.29(+2.32%)
May 04, 2006 55.26 56.19 54.90 55.61 194,200 +0.60(+1.09%)
May 03, 2006 54.55 55.20 54.54 55.01 204,800 +0.45(+0.82%)
May 02, 2006 53.00 55.45 52.51 54.56 680,100 +2.91(+5.63%)
May 01, 2006 52.00 52.16 51.40 51.65 154,900 -0.54(-1.03%)
Apr 28, 2006 50.30 52.48 50.11 52.19 157,800 +1.41(+2.78%)
Apr 27, 2006 50.00 50.80 48.30 50.78 813,000 -0.32(-0.63%)
Apr 26, 2006 52.15 52.42 50.99 51.10 166,200 -1.05(-2.01%)
Apr 25, 2006 50.25 53.06 51.25 52.15 315,500 -1.16(-2.18%)
Apr 24, 2006 53.25 53.39 52.93 53.31 166,700 -0.09(-0.17%)
Apr 21, 2006 53.75 53.90 53.00 53.40 119,100 +0.24(+0.45%)
Apr 20, 2006 54.00 54.00 53.00 53.16 99,400 -0.84(-1.56%)
Apr 19, 2006 54.00 54.40 53.80 54.00 150,500 +0.08(+0.15%)
Apr 18, 2006 53.95 54.29 53.75 53.92 104,200 -0.15(-0.28%)
Apr 17, 2006 52.80 54.26 52.75 54.07 99,700 +1.05(+1.98%)
Apr 13, 2006 54.05 54.02 52.71 53.02 148,100 -1.03(-1.91%)
Apr 12, 2006 54.50 55.19 53.82 54.05 212,800 -0.55(-1.01%)
Apr 11, 2006 53.74 55.00 53.12 54.60 359,500 +0.87(+1.62%)
Apr 10, 2006 54.40 55.60 53.45 53.73 338,100 -0.92(-1.68%)
Apr 07, 2006 55.45 55.50 54.40 54.65 221,100 -0.85(-1.53%)
Apr 06, 2006 57.60 58.00 55.48 55.50 301,700 -1.65(-2.89%)
Apr 05, 2006 57.00 57.20 56.03 57.15 99,300 +0.15(+0.26%)
Apr 04, 2006 56.90 57.47 56.40 57.00 167,400 +0.02(+0.04%)
Apr 03, 2006 55.56 57.49 55.20 56.98 369,500 +1.59(+2.87%)
Mar 31, 2006 55.20 56.50 54.60 55.39 770,400 -0.02(-0.04%)
Mar 30, 2006 54.03 55.50 53.85 55.41 209,400 +1.48(+2.74%)
Mar 29, 2006 53.45 54.45 53.00 53.93 148,000 +0.73(+1.37%)
Mar 28, 2006 54.10 54.10 52.95 53.20 175,600 -0.89(-1.65%)
Mar 27, 2006 54.25 54.45 53.30 54.09 220,900 -0.42(-0.77%)
Mar 24, 2006 54.00 54.85 53.61 54.51 277,000 +0.63(+1.17%)
Mar 23, 2006 55.00 55.10 53.00 53.88 505,600 -0.92(-1.68%)
Mar 22, 2006 52.95 54.85 52.95 54.80 579,800 +2.80(+5.38%)
Mar 21, 2006 50.26 52.35 50.20 52.00 360,600 +1.91(+3.81%)
Mar 20, 2006 53.86 53.86 50.05 50.09 863,500 -3.77(-7.00%)
Mar 17, 2006 55.50 55.50 53.42 53.86 396,200 -1.19(-2.16%)
Mar 16, 2006 52.00 56.75 51.89 55.05 1,697,700 +3.04(+5.85%)
Mar 15, 2006 48.00 52.75 47.85 52.01 1,142,100 +3.31(+6.80%)
Mar 14, 2006 46.29 49.15 45.95 48.70 1,255,800 +5.29(+12.19%)
Mar 13, 2006 42.36 43.75 42.36 43.41 191,100 +1.30(+3.09%)
Mar 10, 2006 41.40 42.88 40.89 42.11 313,900 +0.65(+1.57%)
Mar 09, 2006 42.75 42.90 41.25 41.46 161,500 -1.04(-2.45%)
Mar 08, 2006 44.85 44.85 42.20 42.50 306,600 -2.50(-5.56%)
Mar 07, 2006 44.50 45.25 44.25 45.00 328,300 -0.76(-1.66%)
Mar 06, 2006 45.60 46.10 45.03 45.76 142,900 +0.28(+0.62%)
Mar 03, 2006 45.75 46.29 45.13 45.48 89,100 -0.27(-0.59%)
Mar 02, 2006 45.50 46.31 45.07 45.75 229,000 +0.25(+0.55%)
Mar 01, 2006 45.64 46.20 44.60 45.50 190,100 -0.10(-0.22%)
Feb 28, 2006 46.53 46.53 45.60 45.60 87,500 -0.93(-2.00%)
Feb 27, 2006 46.95 46.95 46.18 46.53 100,800 -0.14(-0.30%)
Feb 24, 2006 45.90 46.75 45.80 46.67 138,300 +0.87(+1.90%)
Feb 23, 2006 45.10 45.99 44.75 45.80 249,300 +1.93(+4.40%)
Feb 22, 2006 43.00 44.15 42.85 43.87 95,900 +0.77(+1.79%)
Feb 21, 2006 44.00 44.06 42.81 43.10 68,100 -0.75(-1.71%)
Feb 17, 2006 44.25 45.00 43.85 43.85 138,000 -0.60(-1.35%)
Feb 16, 2006 43.75 44.70 42.53 44.45 293,000 +1.75(+4.10%)
Feb 15, 2006 43.10 43.30 42.22 42.70 98,100 -0.30(-0.70%)
Feb 14, 2006 41.45 43.26 41.19 43.00 197,900 +1.52(+3.66%)
Feb 13, 2006 41.75 42.55 41.00 41.48 199,100 -0.83(-1.96%)
Feb 10, 2006 43.25 43.26 41.50 42.31 375,500 -1.74(-3.95%)
Feb 09, 2006 45.78 46.00 43.08 44.05 220,300 -1.69(-3.69%)
Feb 08, 2006 45.85 46.60 45.04 45.74 174,400 -0.54(-1.17%)
Feb 07, 2006 47.71 47.75 45.25 46.28 267,200 -1.43(-3.00%)
Feb 06, 2006 47.48 48.00 46.00 47.71 349,800 +1.16(+2.49%)
Feb 03, 2006 44.85 46.56 44.25 46.55 245,300 +1.80(+4.02%)
Feb 02, 2006 47.90 47.91 44.26 44.75 401,500 -1.81(-3.89%)
Feb 01, 2006 48.90 49.24 45.25 46.56 606,700 -0.96(-2.02%)
Jan 31, 2006 45.50 49.30 45.38 47.52 1,111,200 +2.72(+6.07%)
Jan 30, 2006 42.20 45.51 41.25 44.80 736,000 +2.60(+6.16%)
Jan 27, 2006 44.88 44.90 41.75 42.20 1,150,800 -1.80(-4.09%)
Jan 26, 2006 45.00 48.28 39.51 44.00 13,219,300 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
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.