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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2007 3.039 3.110 2.929 2.941 24,954,550 -0.10(-3.17%)
Dec 28, 2007 3.028 3.060 3.010 3.038 14,670,900 +0.02(+0.83%)
Dec 27, 2007 3.047 3.099 2.970 3.013 25,422,450 -0.03(-1.14%)
Dec 26, 2007 2.969 3.078 2.940 3.047 24,021,500 +0.08(+2.63%)
Dec 24, 2007 2.940 3.000 2.932 2.969 15,353,550 +0.04(+1.26%)
Dec 21, 2007 2.896 2.932 2.835 2.932 48,508,752 +0.06(+2.10%)
Dec 20, 2007 2.800 2.872 2.776 2.872 27,285,000 +0.06(+2.24%)
Dec 19, 2007 2.923 2.923 2.796 2.809 31,483,250 -0.10(-3.44%)
Dec 18, 2007 2.728 2.919 2.721 2.909 32,838,400 +0.20(+7.41%)
Dec 17, 2007 2.809 2.827 2.706 2.709 23,297,500 -0.12(-4.22%)
Dec 14, 2007 2.880 2.880 2.806 2.828 20,976,250 -0.06(-2.08%)
Dec 13, 2007 2.844 2.888 2.791 2.888 34,886,252 -0.02(-0.53%)
Dec 12, 2007 2.958 2.978 2.850 2.903 21,769,200 +0.01(+0.22%)
Dec 11, 2007 3.014 3.014 2.873 2.897 24,857,400 -0.10(-3.47%)
Dec 10, 2007 2.935 3.040 2.935 3.001 34,287,900 +0.08(+2.75%)
Dec 07, 2007 2.984 3.030 2.892 2.921 23,211,950 -0.06(-2.09%)
Dec 06, 2007 2.778 2.991 2.760 2.983 41,501,052 +0.21(+7.46%)
Dec 05, 2007 2.791 2.809 2.723 2.776 25,797,600 +0.03(+0.93%)
Dec 04, 2007 2.630 2.772 2.630 2.750 29,385,000 +0.09(+3.45%)
Dec 03, 2007 2.680 2.734 2.633 2.659 20,508,200 -0.00(-0.17%)
Nov 30, 2007 2.761 2.761 2.628 2.663 47,404,000 -0.02(-0.89%)
Nov 29, 2007 2.686 2.738 2.644 2.687 33,325,800 -0.01(-0.20%)
Nov 28, 2007 2.558 2.713 2.544 2.692 29,500,950 +0.15(+5.83%)
Nov 27, 2007 2.537 2.561 2.420 2.544 31,699,200 +0.02(+0.95%)
Nov 26, 2007 2.507 2.575 2.491 2.520 15,348,800 +0.02(+0.66%)
Nov 23, 2007 2.491 2.510 2.450 2.503 7,000,000 +0.04(+1.48%)
Nov 21, 2007 2.468 2.512 2.404 2.467 18,955,500 -0.03(-1.15%)
Nov 20, 2007 2.445 2.526 2.413 2.496 26,905,400 +0.07(+2.92%)
Nov 19, 2007 2.484 2.484 2.382 2.425 34,629,000 -0.07(-2.91%)
Nov 16, 2007 2.598 2.598 2.480 2.497 41,080,000 -0.09(-3.39%)
Nov 15, 2007 2.600 2.600 2.548 2.585 20,342,000 -0.00(-0.12%)
Nov 14, 2007 2.654 2.654 2.517 2.588 34,899,700 +0.06(+2.33%)
Nov 13, 2007 2.353 2.540 2.353 2.529 32,460,200 +0.19(+7.97%)
Nov 12, 2007 2.399 2.502 2.326 2.342 28,681,000 -0.09(-3.68%)
Nov 09, 2007 2.480 2.526 2.430 2.432 35,699,452 -0.12(-4.58%)
Nov 08, 2007 2.636 2.659 2.470 2.549 55,029,100 -0.08(-2.87%)
Nov 07, 2007 2.636 2.680 2.600 2.624 33,513,150 -0.01(-0.52%)
Nov 06, 2007 2.640 2.660 2.600 2.638 26,417,300 +0.02(+0.73%)
Nov 05, 2007 2.620 2.634 2.591 2.618 30,013,500 -0.02(-0.58%)
Nov 02, 2007 2.708 2.720 2.584 2.634 35,995,000 -0.08(-2.96%)
Nov 01, 2007 2.758 2.775 2.667 2.714 37,845,000 -0.07(-2.38%)
Oct 31, 2007 2.757 2.826 2.648 2.780 74,960,000 +0.11(+4.12%)
Oct 30, 2007 2.696 2.729 2.650 2.670 63,325,000 -0.02(-0.68%)
Oct 29, 2007 2.680 2.700 2.640 2.688 43,980,000 +0.01(+0.34%)
Oct 26, 2007 2.599 2.686 2.589 2.679 217,015,008 +0.11(+4.18%)
Oct 25, 2007 2.551 2.598 2.536 2.571 59,920,000 +0.10(+4.06%)
Oct 24, 2007 2.547 2.547 2.442 2.471 13,680,000 -0.07(-2.82%)
Oct 23, 2007 2.520 2.546 2.480 2.543 12,550,000 +0.04(+1.75%)
Oct 22, 2007 2.440 2.519 2.420 2.499 14,735,000 +0.03(+1.25%)
Oct 19, 2007 2.541 2.558 2.459 2.468 17,655,000 -0.05(-2.14%)
Oct 18, 2007 2.451 2.530 2.451 2.522 15,430,000 +0.06(+2.42%)
Oct 17, 2007 2.467 2.520 2.448 2.462 15,400,000 +0.00(+0.11%)
Oct 16, 2007 2.420 2.497 2.413 2.460 17,325,000 +0.02(+0.93%)
Oct 15, 2007 2.417 2.449 2.408 2.437 23,315,000 -0.02(-0.67%)
Oct 12, 2007 2.487 2.516 2.270 2.454 52,845,000 -0.13(-4.90%)
Oct 11, 2007 2.660 2.673 2.550 2.580 23,990,000 -0.06(-2.12%)
Oct 10, 2007 2.562 2.645 2.562 2.636 19,120,000 +0.05(+1.76%)
Oct 09, 2007 2.596 2.600 2.542 2.590 24,145,000 -0.01(-0.22%)
Oct 08, 2007 2.511 2.600 2.495 2.596 20,025,000 +0.05(+1.77%)
Oct 05, 2007 2.498 2.571 2.490 2.551 16,345,000 +0.08(+3.05%)
Oct 04, 2007 2.539 2.539 2.458 2.475 19,385,000 -0.04(-1.64%)
Oct 03, 2007 2.478 2.534 2.470 2.516 29,225,000 +0.03(+1.25%)
Oct 02, 2007 2.422 2.545 2.412 2.485 37,460,000 +0.04(+1.44%)
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.