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

Chipotle Mexican Grill (NY: CMG )

2,924.00 +21.04 (+0.72%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
May 29, 2009 80.54 80.54 77.80 79.19 634,317 -0.88(-1.10%)
May 28, 2009 81.93 82.03 78.66 80.07 442,375 -0.72(-0.89%)
May 27, 2009 79.89 83.64 79.40 80.79 701,884 +1.63(+2.06%)
May 26, 2009 73.33 80.08 73.33 79.16 605,419 +4.62(+6.20%)
May 22, 2009 75.85 76.00 73.79 74.54 223,863 -0.81(-1.07%)
May 21, 2009 74.96 77.12 74.34 75.35 379,900 +0.18(+0.24%)
May 20, 2009 78.50 78.96 74.75 75.17 722,095 -2.93(-3.75%)
May 19, 2009 77.39 79.03 76.39 78.10 746,884 +0.78(+1.01%)
May 18, 2009 75.72 77.51 73.99 77.32 503,917 +2.46(+3.29%)
May 15, 2009 75.19 77.35 74.50 74.86 601,388 -0.51(-0.68%)
May 14, 2009 72.15 77.42 72.15 75.37 870,924 +2.85(+3.93%)
May 13, 2009 73.77 73.83 71.30 72.52 798,011 -2.37(-3.16%)
May 12, 2009 77.14 77.42 72.87 74.89 692,920 -1.66(-2.17%)
May 11, 2009 76.50 77.65 74.65 76.55 313,752 -0.80(-1.03%)
May 08, 2009 77.50 78.35 75.27 77.35 645,644 +0.47(+0.61%)
May 07, 2009 81.48 81.90 75.66 76.88 978,823 -3.78(-4.69%)
May 06, 2009 84.82 85.13 80.00 80.66 598,575 -3.61(-4.28%)
May 05, 2009 82.65 86.00 82.65 84.27 649,090 +1.45(+1.75%)
May 04, 2009 80.26 84.10 79.48 82.82 599,669 +2.66(+3.32%)
May 01, 2009 80.41 81.90 79.66 80.16 618,807 -0.93(-1.15%)
Apr 30, 2009 82.23 84.22 80.61 81.09 1,010,649 -0.35(-0.43%)
Apr 29, 2009 84.98 86.00 81.00 81.44 1,026,023 -2.73(-3.24%)
Apr 28, 2009 82.96 85.50 82.41 84.17 787,481 +0.70(+0.84%)
Apr 27, 2009 80.67 86.55 80.59 83.47 1,206,670 +1.50(+1.83%)
Apr 24, 2009 83.07 83.83 80.20 81.97 1,881,974 -3.34(-3.92%)
Apr 23, 2009 92.39 92.39 82.54 85.31 3,013,563 -0.19(-0.22%)
Apr 22, 2009 80.00 86.74 80.00 85.50 2,069,645 +4.28(+5.27%)
Apr 21, 2009 77.65 81.74 76.30 81.22 765,669 +3.45(+4.44%)
Apr 20, 2009 78.20 79.10 76.73 77.77 652,033 -1.48(-1.87%)
Apr 17, 2009 79.41 80.02 77.18 79.25 728,173 +0.24(+0.30%)
Apr 16, 2009 75.96 80.39 75.00 79.01 960,406 +4.47(+6.00%)
Apr 15, 2009 72.00 75.59 71.51 74.54 785,514 +1.49(+2.04%)
Apr 14, 2009 72.82 73.55 71.84 73.05 446,109 -0.55(-0.75%)
Apr 13, 2009 71.08 74.00 70.55 73.60 488,002 +2.10(+2.94%)
Apr 09, 2009 70.27 72.24 70.05 71.50 437,609 +1.78(+2.55%)
Apr 08, 2009 67.71 69.95 67.71 69.72 522,398 +2.55(+3.80%)
Apr 07, 2009 70.13 70.45 66.75 67.17 354,444 -2.18(-3.14%)
Apr 06, 2009 70.69 71.33 68.50 69.35 288,705 -1.73(-2.43%)
Apr 03, 2009 70.01 72.55 69.21 71.08 365,303 +1.27(+1.82%)
Apr 02, 2009 68.75 73.59 68.25 69.81 833,596 +2.31(+3.42%)
Apr 01, 2009 67.06 68.19 66.08 67.50 629,986 +1.12(+1.69%)
Mar 31, 2009 65.50 68.30 64.84 66.38 418,422 +1.65(+2.55%)
Mar 30, 2009 66.80 67.29 63.10 64.73 394,054 -6.02(-8.51%)
Mar 26, 2009 65.58 70.75 65.58 70.75 791,662 +5.29(+8.08%)
Mar 25, 2009 65.25 67.49 61.98 65.46 394,334 +0.96(+1.49%)
Mar 24, 2009 63.01 67.12 63.01 64.50 540,851 +0.67(+1.05%)
Mar 23, 2009 61.88 63.83 61.88 63.83 395,275 +2.72(+4.45%)
Mar 20, 2009 62.48 62.68 60.39 61.11 342,543 -1.23(-1.97%)
Mar 19, 2009 63.60 63.71 62.08 62.34 652,728 -1.38(-2.17%)
Mar 18, 2009 59.69 65.00 59.20 63.72 950,590 +4.52(+7.64%)
Mar 17, 2009 56.45 60.00 56.15 59.20 518,769 +3.07(+5.47%)
Mar 16, 2009 56.80 57.80 55.76 56.13 426,121 -0.37(-0.65%)
Mar 13, 2009 56.34 56.61 54.50 56.50 0 +1.35(+2.45%)
Mar 12, 2009 52.85 55.89 52.02 55.15 494,089 +2.30(+4.35%)
Mar 11, 2009 52.64 54.71 51.79 52.85 436,463 +0.60(+1.15%)
Mar 10, 2009 49.76 52.92 49.76 52.25 642,025 +3.18(+6.48%)
Mar 09, 2009 48.61 51.05 48.47 49.07 369,149 -0.12(-0.24%)
Mar 06, 2009 50.27 50.27 47.89 49.19 0 -1.19(-2.36%)
Mar 05, 2009 50.00 51.08 49.30 50.38 451,453 -0.37(-0.73%)
Mar 04, 2009 51.25 52.35 50.00 50.75 370,065 -1.85(-3.52%)
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.