Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.