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

Chipotle Mexican Grill (NY: CMG )

3,155.38 +13.39 (+0.43%)
Official Closing Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 94.05 95.39 93.45 93.83 296,646 -0.19(-0.20%)
Jul 30, 2009 94.76 95.90 93.81 94.02 463,776 -0.27(-0.29%)
Jul 29, 2009 95.29 97.21 93.79 94.29 930,865 -1.33(-1.39%)
Jul 28, 2009 91.73 96.96 91.69 95.62 1,104,221 +4.09(+4.47%)
Jul 27, 2009 91.02 92.00 90.00 91.53 516,531 +0.44(+0.48%)
Jul 24, 2009 91.00 91.80 89.94 91.09 518,872 -0.62(-0.68%)
Jul 23, 2009 86.85 93.35 83.72 91.71 1,734,618 +2.93(+3.30%)
Jul 22, 2009 88.30 91.68 87.44 88.78 1,476,402 +0.08(+0.09%)
Jul 21, 2009 89.91 90.90 87.55 88.70 769,315 +0.40(+0.45%)
Jul 20, 2009 85.21 90.00 85.21 88.30 973,789 +3.25(+3.82%)
Jul 17, 2009 85.46 85.46 83.98 85.05 285,901 -0.17(-0.20%)
Jul 16, 2009 82.99 85.39 82.50 85.22 528,307 +3.32(+4.05%)
Jul 15, 2009 83.19 83.60 81.39 81.90 416,760 -0.30(-0.36%)
Jul 14, 2009 80.90 82.36 79.92 82.20 347,777 +1.50(+1.86%)
Jul 13, 2009 80.66 81.59 79.95 80.70 375,205 +1.11(+1.39%)
Jul 10, 2009 79.47 81.37 79.24 79.59 465,238 -0.04(-0.05%)
Jul 09, 2009 78.49 79.86 78.21 79.63 283,662 +1.26(+1.61%)
Jul 08, 2009 76.87 78.47 76.76 78.37 282,406 +1.52(+1.98%)
Jul 07, 2009 79.30 79.90 76.75 76.85 358,600 -2.43(-3.07%)
Jul 06, 2009 78.78 79.42 77.38 79.28 291,290 -0.14(-0.18%)
Jul 02, 2009 81.76 82.75 78.78 79.42 522,986 -3.29(-3.98%)
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.