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 (%)
Jan 31, 2011 4.423 4.489 4.362 4.378 24,099,300 -0.01(-0.23%)
Jan 28, 2011 4.538 4.560 4.340 4.389 31,015,350 -0.12(-2.70%)
Jan 27, 2011 4.362 4.550 4.321 4.510 39,867,800 +0.16(+3.57%)
Jan 26, 2011 4.351 4.386 4.261 4.355 41,710,952 -0.08(-1.91%)
Jan 25, 2011 4.400 4.440 4.356 4.440 19,003,450 +0.03(+0.69%)
Jan 24, 2011 4.497 4.497 4.347 4.409 25,756,450 -0.06(-1.42%)
Jan 21, 2011 4.510 4.520 4.434 4.473 27,181,350 +0.01(+0.26%)
Jan 20, 2011 4.547 4.553 4.440 4.461 32,883,700 -0.13(-2.74%)
Jan 19, 2011 4.649 4.666 4.560 4.587 31,640,500 -0.07(-1.45%)
Jan 18, 2011 4.719 4.742 4.602 4.654 29,091,700 -0.04(-0.93%)
Jan 14, 2011 4.587 4.698 4.564 4.698 60,899,052 +0.10(+2.29%)
Jan 13, 2011 4.400 4.595 4.381 4.593 71,086,648 +0.24(+5.50%)
Jan 12, 2011 4.457 4.466 4.340 4.353 38,628,352 -0.06(-1.41%)
Jan 11, 2011 4.523 4.547 4.371 4.416 51,980,900 -0.06(-1.29%)
Jan 10, 2011 4.468 4.499 4.381 4.473 24,531,150 -0.01(-0.26%)
Jan 07, 2011 4.560 4.560 4.400 4.485 29,657,600 -0.04(-0.99%)
Jan 06, 2011 4.544 4.596 4.509 4.530 52,374,600 +0.11(+2.49%)
Jan 05, 2011 4.429 4.483 4.401 4.420 26,528,900 -0.03(-0.62%)
Jan 04, 2011 4.452 4.569 4.339 4.447 66,235,452 -0.03(-0.56%)
Jan 03, 2011 4.305 4.497 4.283 4.473 60,846,352 +0.22(+5.16%)
Dec 31, 2010 4.348 4.358 4.252 4.253 32,665,350 -0.10(-2.35%)
Dec 30, 2010 4.403 4.440 4.341 4.355 26,047,350 -0.07(-1.49%)
Dec 29, 2010 4.414 4.470 4.388 4.421 27,716,150 +0.02(+0.46%)
Dec 28, 2010 4.454 4.500 4.381 4.401 46,065,500 -0.05(-1.21%)
Dec 27, 2010 4.470 4.509 4.387 4.455 57,737,100 -0.11(-2.44%)
Dec 23, 2010 4.634 4.679 4.547 4.566 26,031,200 -0.07(-1.51%)
Dec 22, 2010 4.683 4.692 4.626 4.636 27,064,500 -0.05(-1.10%)
Dec 21, 2010 4.735 4.754 4.654 4.687 32,286,300 -0.03(-0.74%)
Dec 20, 2010 4.797 4.808 4.670 4.722 34,250,900 -0.04(-0.81%)
Dec 17, 2010 4.724 4.799 4.665 4.760 54,997,400 +0.06(+1.38%)
Dec 16, 2010 4.591 4.713 4.585 4.695 51,493,352 +0.16(+3.52%)
Dec 15, 2010 4.546 4.697 4.510 4.536 54,816,752 -0.02(-0.49%)
Dec 14, 2010 4.511 4.612 4.428 4.558 65,836,500 +0.04(+0.79%)
Dec 13, 2010 4.793 4.795 4.515 4.522 60,511,100 -0.24(-5.08%)
Dec 10, 2010 4.724 4.780 4.688 4.764 24,718,300 +0.05(+1.10%)
Dec 09, 2010 4.775 4.778 4.640 4.713 40,913,152 -0.01(-0.23%)
Dec 08, 2010 4.848 4.856 4.685 4.723 41,429,752 -0.11(-2.22%)
Dec 07, 2010 4.919 4.919 4.781 4.831 50,713,852 +0.01(+0.20%)
Dec 06, 2010 4.706 4.844 4.668 4.821 72,882,304 +0.10(+2.17%)
Dec 03, 2010 4.883 4.948 4.620 4.719 202,559,856 -0.30(-5.98%)
Dec 02, 2010 5.167 5.175 4.984 5.019 82,845,800 -0.16(-3.04%)
Dec 01, 2010 5.231 5.240 5.100 5.176 63,337,752 +0.01(+0.13%)
Nov 30, 2010 5.123 5.255 5.107 5.170 119,115,952 +0.03(+0.58%)
Nov 29, 2010 5.095 5.156 5.003 5.140 48,532,252 +0.03(+0.53%)
Nov 26, 2010 4.980 5.130 4.968 5.113 39,234,552 +0.11(+2.18%)
Nov 24, 2010 4.960 5.004 5.004 5.004 47,856,200 +0.13(+2.58%)
Nov 23, 2010 4.815 4.882 4.773 4.878 44,596,500 +0.02(+0.40%)
Nov 22, 2010 4.641 4.880 4.622 4.858 66,599,700 +0.21(+4.59%)
Nov 19, 2010 4.599 4.659 4.560 4.645 37,398,300 +0.09(+2.03%)
Nov 18, 2010 4.614 4.640 4.536 4.553 54,887,652 -0.07(-1.44%)
Nov 17, 2010 4.500 4.636 4.490 4.619 32,520,450 +0.12(+2.61%)
Nov 16, 2010 4.592 4.659 4.460 4.502 46,802,100 -0.23(-4.88%)
Nov 15, 2010 4.723 4.733 4.600 4.733 35,246,300 +0.05(+1.12%)
Nov 12, 2010 4.730 4.798 4.614 4.680 54,116,100 -0.07(-1.57%)
Nov 11, 2010 4.699 4.816 4.687 4.755 56,615,500 +0.02(+0.51%)
Nov 10, 2010 4.546 4.731 4.507 4.731 57,735,652 +0.18(+4.05%)
Nov 09, 2010 4.629 4.630 4.504 4.547 43,729,600 -0.05(-1.11%)
Nov 08, 2010 4.580 4.640 4.549 4.598 35,387,852 -0.01(-0.29%)
Nov 05, 2010 4.460 4.647 4.450 4.611 69,111,248 +0.15(+3.46%)
Nov 04, 2010 4.425 4.466 4.401 4.457 42,173,900 +0.07(+1.61%)
Nov 03, 2010 4.314 4.386 4.302 4.386 40,791,452 +0.08(+1.91%)
Nov 02, 2010 4.250 4.304 4.223 4.304 28,833,450 +0.08(+1.96%)
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.