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

Chipotle Mexican Grill (NY: CMG )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2012 5.835 5.856 5.730 5.773 25,503,700 -0.03(-0.48%)
Aug 30, 2012 5.855 5.866 5.784 5.801 21,350,150 -0.06(-1.09%)
Aug 29, 2012 5.898 5.938 5.848 5.865 16,821,200 +0.01(+0.10%)
Aug 27, 2012 5.888 5.936 5.858 5.859 20,230,300 -0.04(-0.69%)
Aug 24, 2012 5.863 5.936 5.820 5.900 31,562,000 +0.06(+1.03%)
Aug 23, 2012 5.946 5.963 5.839 5.840 26,910,350 -0.10(-1.69%)
Aug 22, 2012 5.937 5.976 5.929 5.940 15,639,650 +0.00(+0.01%)
Aug 21, 2012 5.990 6.040 5.923 5.939 27,859,500 -0.04(-0.68%)
Aug 20, 2012 5.952 6.006 5.900 5.980 29,498,000 -0.00(-0.03%)
Aug 17, 2012 6.030 6.042 5.950 5.982 36,573,652 -0.01(-0.23%)
Aug 16, 2012 5.977 6.085 5.962 5.996 35,273,352 +0.04(+0.61%)
Aug 15, 2012 5.930 6.000 5.861 5.960 32,535,350 +0.02(+0.39%)
Aug 14, 2012 5.859 5.969 5.855 5.937 28,423,700 +0.08(+1.39%)
Aug 13, 2012 5.947 5.960 5.835 5.855 18,853,750 -0.05(-0.89%)
Aug 10, 2012 5.926 6.002 5.813 5.908 28,994,600 -0.04(-0.61%)
Aug 09, 2012 5.975 6.035 5.929 5.944 19,325,300 -0.02(-0.29%)
Aug 08, 2012 6.030 6.071 5.950 5.961 28,610,350 -0.13(-2.09%)
Aug 07, 2012 5.889 6.146 5.865 6.088 48,472,052 +0.25(+4.32%)
Aug 06, 2012 5.990 6.000 5.836 5.836 35,036,852 -0.12(-1.96%)
Aug 03, 2012 5.775 5.973 5.765 5.953 68,570,048 +0.28(+4.89%)
Aug 02, 2012 5.565 5.740 5.545 5.675 45,584,052 +0.06(+1.10%)
Aug 01, 2012 5.857 5.878 5.608 5.613 38,865,700 -0.23(-3.99%)
Jul 31, 2012 5.833 5.900 5.783 5.847 32,911,850 +0.02(+0.41%)
Jul 30, 2012 5.926 5.976 5.801 5.823 46,314,300 -0.10(-1.67%)
Jul 27, 2012 5.815 5.942 5.741 5.922 65,591,752 +0.12(+2.15%)
Jul 26, 2012 6.000 6.057 5.793 5.797 57,254,852 -0.13(-2.23%)
Jul 25, 2012 5.951 6.011 5.898 5.930 46,632,800 +0.04(+0.74%)
Jul 24, 2012 6.049 6.096 5.847 5.886 96,270,352 -0.23(-3.82%)
Jul 23, 2012 6.162 6.257 6.022 6.120 90,665,856 -0.22(-3.46%)
Jul 20, 2012 6.569 6.716 6.144 6.340 489,898,464 -1.74(-21.51%)
Jul 19, 2012 7.945 8.092 7.940 8.077 64,775,352 +0.12(+1.46%)
Jul 18, 2012 7.931 7.989 7.861 7.961 19,080,800 -0.02(-0.21%)
Jul 17, 2012 8.000 8.040 7.882 7.978 31,527,250 +0.09(+1.16%)
Jul 16, 2012 7.809 7.971 7.809 7.887 28,554,950 +0.04(+0.50%)
Jul 13, 2012 7.667 7.883 7.657 7.847 39,004,552 +0.18(+2.30%)
Jul 12, 2012 7.560 7.695 7.544 7.671 25,609,350 +0.06(+0.80%)
Jul 11, 2012 7.612 7.652 7.508 7.609 21,156,700 +0.01(+0.15%)
Jul 10, 2012 7.772 7.820 7.563 7.598 32,614,750 -0.14(-1.76%)
Jul 09, 2012 7.643 7.853 7.640 7.734 37,367,100 +0.06(+0.84%)
Jul 06, 2012 7.574 7.690 7.570 7.670 20,886,200 +0.01(+0.16%)
Jul 05, 2012 7.580 7.734 7.580 7.657 22,670,550 +0.05(+0.65%)
Jul 03, 2012 7.638 7.657 7.561 7.607 15,595,000 -0.06(-0.81%)
Jul 02, 2012 7.599 7.721 7.525 7.669 43,624,500 +0.07(+0.92%)
Jun 29, 2012 7.640 7.659 7.460 7.599 54,953,500 +0.06(+0.80%)
Jun 28, 2012 7.759 7.759 7.404 7.539 82,887,848 -0.30(-3.79%)
Jun 27, 2012 8.300 8.300 7.813 7.836 98,710,504 -0.47(-5.69%)
Jun 26, 2012 8.256 8.335 8.227 8.308 14,156,100 +0.07(+0.86%)
Jun 25, 2012 8.240 8.276 8.182 8.237 15,644,450 -0.07(-0.87%)
Jun 22, 2012 8.250 8.315 8.210 8.310 17,254,750 +0.11(+1.32%)
Jun 21, 2012 8.355 8.360 8.200 8.201 18,545,800 -0.15(-1.78%)
Jun 20, 2012 8.325 8.394 8.260 8.350 22,032,650 +0.02(+0.23%)
Jun 19, 2012 8.337 8.389 8.298 8.331 18,774,400 +0.04(+0.50%)
Jun 18, 2012 8.022 8.289 7.980 8.289 26,076,250 +0.24(+2.98%)
Jun 15, 2012 7.994 8.088 7.928 8.049 40,080,200 +0.08(+1.05%)
Jun 14, 2012 7.952 8.018 7.873 7.965 26,685,100 +0.05(+0.62%)
Jun 13, 2012 7.945 8.059 7.885 7.916 20,605,650 -0.09(-1.10%)
Jun 12, 2012 7.988 8.055 7.910 8.004 21,622,250 +0.04(+0.46%)
Jun 11, 2012 8.206 8.220 7.966 7.967 23,847,750 -0.18(-2.21%)
Jun 08, 2012 8.027 8.164 7.989 8.147 25,564,000 +0.07(+0.81%)
Jun 07, 2012 8.300 8.300 8.066 8.081 24,528,250 -0.14(-1.74%)
Jun 06, 2012 8.113 8.256 8.113 8.224 24,269,250 +0.19(+2.33%)
Jun 05, 2012 7.882 8.067 7.854 8.037 23,264,550 +0.09(+1.20%)
Jun 04, 2012 7.923 7.959 7.757 7.942 24,304,850 -0.00(-0.01%)
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.