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

Chipotle Mexican Grill (NY: CMG )

2,888.99 -18.98 (-0.65%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 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, 2010 150.83 151.85 148.20 150.83 500 +1.83(+1.23%)
Aug 30, 2010 153.68 153.87 148.93 149.00 559,673 -4.03(-2.63%)
Aug 27, 2010 153.03 153.13 147.06 153.03 582,920 +3.45(+2.31%)
Aug 26, 2010 148.43 151.34 147.17 149.58 551,636 +1.97(+1.33%)
Aug 25, 2010 144.40 147.89 142.82 147.61 510,462 +1.92(+1.32%)
Aug 24, 2010 147.22 148.87 144.79 145.69 573,970 -3.87(-2.59%)
Aug 23, 2010 150.92 152.30 149.25 149.56 469,600 -0.28(-0.19%)
Aug 20, 2010 147.11 149.91 146.52 149.84 342,146 +1.92(+1.30%)
Aug 19, 2010 149.01 150.51 147.09 147.92 367,480 -1.50(-1.00%)
Aug 18, 2010 147.71 150.68 146.69 149.42 100 +1.55(+1.05%)
Aug 17, 2010 146.64 149.71 145.36 147.87 483,472 +2.90(+2.00%)
Aug 16, 2010 142.27 146.06 141.01 144.97 394,813 +2.34(+1.64%)
Aug 13, 2010 142.63 146.16 142.30 142.63 507,630 -3.60(-2.46%)
Aug 12, 2010 144.31 147.30 143.02 146.23 361,888 -0.09(-0.06%)
Aug 11, 2010 147.01 147.92 145.20 146.32 495,077 -3.71(-2.47%)
Aug 10, 2010 150.03 152.08 149.00 150.03 444,287 -1.31(-0.87%)
Aug 09, 2010 152.10 152.88 150.06 151.34 417,858 -0.26(-0.17%)
Aug 06, 2010 151.60 152.00 148.19 151.60 432,607 +0.67(+0.44%)
Aug 05, 2010 151.21 152.48 149.50 150.93 494,687 -1.61(-1.06%)
Aug 04, 2010 150.94 154.43 150.73 152.54 763,758 +1.30(+0.86%)
Aug 03, 2010 150.29 152.56 147.50 151.24 717,861 +0.73(+0.49%)
Aug 02, 2010 150.06 150.98 148.99 150.51 629,889 +2.61(+1.76%)
Jul 30, 2010 147.90 147.92 143.31 147.90 516,722 +1.89(+1.29%)
Jul 29, 2010 148.89 149.48 144.10 146.01 704,462 -1.93(-1.30%)
Jul 28, 2010 147.68 148.46 146.27 147.94 746,641 -0.34(-0.23%)
Jul 27, 2010 149.67 150.00 146.67 148.28 902,824 -0.29(-0.20%)
Jul 26, 2010 145.60 148.63 144.06 148.57 937,938 +3.07(+2.11%)
Jul 23, 2010 137.01 145.99 137.00 145.50 3,136,553 +12.34(+9.27%)
Jul 22, 2010 131.49 133.53 130.43 133.16 4,375 +3.56(+2.75%)
Jul 21, 2010 135.75 135.75 129.48 129.60 942,115 -4.37(-3.26%)
Jul 20, 2010 128.45 134.30 127.30 133.97 1,181,506 +3.73(+2.86%)
Jul 19, 2010 136.17 137.79 128.53 130.24 1,571,249 -6.58(-4.81%)
Jul 16, 2010 136.82 142.21 136.62 136.82 1,032,336 -5.64(-3.96%)
Jul 15, 2010 144.17 144.17 139.88 142.46 482,952 -1.26(-0.88%)
Jul 14, 2010 142.62 144.97 141.69 143.72 482,112 +0.96(+0.67%)
Jul 13, 2010 140.35 143.94 140.30 142.76 596,408 +2.83(+2.02%)
Jul 12, 2010 139.42 141.15 137.32 139.93 396,405 -0.48(-0.34%)
Jul 09, 2010 140.41 141.30 138.70 140.41 455,739 +0.84(+0.60%)
Jul 08, 2010 139.55 141.23 137.50 139.57 115 +1.12(+0.81%)
Jul 07, 2010 135.82 138.60 133.40 138.45 906,758 +3.19(+2.36%)
Jul 06, 2010 138.80 142.13 134.56 135.26 922 -1.98(-1.44%)
Jul 02, 2010 137.24 140.53 136.40 137.24 362,553 -1.43(-1.03%)
Jul 01, 2010 136.15 139.59 133.60 138.67 869,299 +1.86(+1.36%)
Jun 30, 2010 138.50 141.30 136.57 136.81 1,200 -1.63(-1.18%)
Jun 29, 2010 144.00 144.00 137.37 138.44 946,153 -8.40(-5.72%)
Jun 25, 2010 146.84 148.89 142.95 146.84 593,497 +2.08(+1.44%)
Jun 24, 2010 147.67 147.67 144.32 144.76 560,849 -2.54(-1.72%)
Jun 23, 2010 144.44 148.71 144.31 147.30 100 +2.15(+1.48%)
Jun 22, 2010 152.20 152.84 145.00 145.15 775,328 -6.44(-4.25%)
Jun 21, 2010 154.50 155.00 150.40 151.59 579,836 -1.15(-0.75%)
Jun 18, 2010 152.74 153.45 150.73 152.74 494,308 +0.89(+0.59%)
Jun 17, 2010 153.84 153.99 149.60 151.85 658,138 -0.67(-0.44%)
Jun 16, 2010 153.28 155.42 152.00 152.52 618,511 -0.40(-0.26%)
Jun 15, 2010 150.74 154.25 148.76 152.92 100 +4.15(+2.79%)
Jun 14, 2010 151.63 153.70 148.35 148.77 787,233 -0.71(-0.47%)
Jun 11, 2010 144.88 149.50 144.02 149.48 753,027 +3.34(+2.29%)
Jun 10, 2010 145.99 146.50 142.48 146.14 125 +2.77(+1.93%)
Jun 09, 2010 143.59 146.97 142.58 143.37 683,499 +1.34(+0.94%)
Jun 08, 2010 139.72 142.21 135.36 142.03 1,000 +2.96(+2.13%)
Jun 07, 2010 146.25 146.25 138.59 139.07 768,344 -4.74(-3.30%)
Jun 04, 2010 143.81 149.98 143.35 143.81 1,035,369 -5.09(-3.42%)
Jun 03, 2010 148.45 152.79 147.79 148.90 200 +1.29(+0.87%)
Jun 02, 2010 142.36 147.68 140.40 147.61 459 +6.36(+4.50%)
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.