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

Chipotle Mexican Grill (NY: CMG )

2,907.97 +5.01 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2007 137.85 141.30 132.40 139.00 1,499,200 +5.50(+4.12%)
Oct 30, 2007 134.80 136.47 132.50 133.50 1,266,500 -0.91(-0.68%)
Oct 29, 2007 134.01 135.00 132.00 134.41 879,600 +0.46(+0.34%)
Oct 26, 2007 129.95 134.30 129.45 133.95 4,340,300 +5.38(+4.18%)
Oct 25, 2007 127.53 129.91 126.80 128.57 1,198,400 +5.02(+4.06%)
Oct 24, 2007 127.35 127.35 122.09 123.55 273,600 -3.58(-2.82%)
Oct 23, 2007 125.99 127.28 124.01 127.13 251,000 +2.19(+1.75%)
Oct 22, 2007 122.00 125.96 121.01 124.94 294,700 +1.54(+1.25%)
Oct 19, 2007 127.05 127.88 122.94 123.40 353,100 -2.70(-2.14%)
Oct 18, 2007 122.55 126.50 122.55 126.10 308,600 +2.98(+2.42%)
Oct 17, 2007 123.35 126.00 122.39 123.12 308,000 +0.13(+0.11%)
Oct 16, 2007 121.00 124.84 120.63 122.99 346,500 +1.13(+0.93%)
Oct 15, 2007 120.83 122.43 120.39 121.86 466,300 -0.82(-0.67%)
Oct 12, 2007 124.33 125.79 113.51 122.68 1,056,900 -6.32(-4.90%)
Oct 11, 2007 133.00 133.63 127.50 129.00 479,800 -2.80(-2.12%)
Oct 10, 2007 128.11 132.25 128.11 131.80 382,400 +2.28(+1.76%)
Oct 09, 2007 129.81 130.01 127.10 129.52 482,900 -0.28(-0.22%)
Oct 08, 2007 125.57 130.00 124.76 129.80 400,500 +2.26(+1.77%)
Oct 05, 2007 124.90 128.57 124.50 127.54 326,900 +3.78(+3.05%)
Oct 04, 2007 126.95 126.95 122.88 123.76 387,700 -2.06(-1.64%)
Oct 03, 2007 123.90 126.70 123.52 125.82 584,500 +1.55(+1.25%)
Oct 02, 2007 121.09 127.26 120.62 124.27 749,200 +1.76(+1.44%)
Oct 01, 2007 117.61 123.25 117.61 122.51 573,500 +4.38(+3.71%)
Sep 28, 2007 116.73 119.89 116.72 118.13 539,500 -1.13(-0.95%)
Sep 27, 2007 117.83 119.97 116.88 119.26 272,700 +2.17(+1.85%)
Sep 26, 2007 116.00 118.00 114.93 117.09 539,500 +2.44(+2.13%)
Sep 25, 2007 114.00 115.18 112.77 114.65 346,400 +0.16(+0.14%)
Sep 24, 2007 114.99 118.45 113.25 114.49 765,300 +0.59(+0.52%)
Sep 21, 2007 112.00 114.96 111.57 113.90 441,800 +3.06(+2.76%)
Sep 20, 2007 112.88 114.00 110.25 110.84 295,100 -2.04(-1.81%)
Sep 19, 2007 112.50 115.27 112.25 112.88 483,200 +1.08(+0.97%)
Sep 18, 2007 109.50 112.40 105.46 111.80 863,200 +3.17(+2.92%)
Sep 17, 2007 105.50 109.00 105.38 108.63 407,800 +2.89(+2.73%)
Sep 14, 2007 104.90 105.91 104.00 105.74 289,500 +0.16(+0.15%)
Sep 13, 2007 103.95 107.12 102.82 105.58 349,500 +2.07(+2.00%)
Sep 12, 2007 103.51 106.79 102.87 103.51 277,300 -0.12(-0.12%)
Sep 11, 2007 102.09 103.75 101.89 103.63 360,500 +3.09(+3.07%)
Sep 10, 2007 101.55 103.00 99.25 100.54 233,300 -1.15(-1.13%)
Sep 07, 2007 103.67 104.00 101.01 101.69 287,400 -3.57(-3.39%)
Sep 06, 2007 106.00 106.77 103.22 105.26 297,100 -0.49(-0.46%)
Sep 05, 2007 107.25 107.38 104.50 105.75 276,500 -2.00(-1.86%)
Sep 04, 2007 104.49 109.39 102.51 107.75 406,600 +3.76(+3.62%)
Aug 31, 2007 100.98 104.53 100.23 103.99 470,900 +3.94(+3.94%)
Aug 30, 2007 100.29 100.82 99.25 100.05 160,100 -0.62(-0.62%)
Aug 29, 2007 98.00 101.83 97.51 100.67 313,000 +3.54(+3.64%)
Aug 28, 2007 98.10 99.27 96.80 97.13 328,100 -2.42(-2.43%)
Aug 27, 2007 102.70 103.64 99.52 99.55 358,800 -3.36(-3.26%)
Aug 24, 2007 101.81 103.72 100.53 102.91 171,700 +1.54(+1.52%)
Aug 23, 2007 102.01 103.52 100.65 101.37 205,100 -0.63(-0.62%)
Aug 22, 2007 100.93 102.07 99.93 102.00 275,200 +2.35(+2.36%)
Aug 21, 2007 101.89 102.00 99.50 99.65 371,900 -1.51(-1.49%)
Aug 20, 2007 99.95 102.75 99.50 101.16 425,625 +1.21(+1.21%)
Aug 17, 2007 99.45 101.50 98.25 99.95 667,200 +3.95(+4.11%)
Aug 16, 2007 93.77 96.50 92.00 96.00 950,000 +0.64(+0.67%)
Aug 15, 2007 95.86 98.05 94.95 95.36 571,800 -0.72(-0.75%)
Aug 14, 2007 102.01 103.16 95.73 96.08 870,600 -5.93(-5.81%)
Aug 13, 2007 103.95 104.80 101.03 102.01 355,800 +0.31(+0.30%)
Aug 10, 2007 101.00 103.00 100.17 101.70 1,039,000 -2.35(-2.26%)
Aug 09, 2007 104.11 107.78 102.26 104.05 910,500 -3.51(-3.26%)
Aug 08, 2007 110.30 114.22 106.68 107.56 1,326,800 -0.94(-0.87%)
Aug 07, 2007 99.00 110.05 98.61 108.50 1,468,100 +9.10(+9.15%)
Aug 06, 2007 98.26 99.50 96.66 99.40 700,900 +0.81(+0.82%)
Aug 03, 2007 99.89 100.67 97.80 98.59 535,000 -1.32(-1.32%)
Aug 02, 2007 99.50 100.70 97.06 99.91 1,050,800 +0.72(+0.73%)
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.