Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.833 5.900 5.783 5.847 32,911,850 +0.02(+0.41%)
Jul 30, 2012 5.926 5.976 5.801 5.823 46,314,300 -0.10(-1.67%)
Jul 27, 2012 5.815 5.942 5.741 5.922 65,591,752 +0.12(+2.15%)
Jul 26, 2012 6.000 6.057 5.793 5.797 57,254,852 -0.13(-2.23%)
Jul 25, 2012 5.951 6.011 5.898 5.930 46,632,800 +0.04(+0.74%)
Jul 24, 2012 6.049 6.096 5.847 5.886 96,270,352 -0.23(-3.82%)
Jul 23, 2012 6.162 6.257 6.022 6.120 90,665,856 -0.22(-3.46%)
Jul 20, 2012 6.569 6.716 6.144 6.340 489,898,464 -1.74(-21.51%)
Jul 19, 2012 7.945 8.092 7.940 8.077 64,775,352 +0.12(+1.46%)
Jul 18, 2012 7.931 7.989 7.861 7.961 19,080,800 -0.02(-0.21%)
Jul 17, 2012 8.000 8.040 7.882 7.978 31,527,250 +0.09(+1.16%)
Jul 16, 2012 7.809 7.971 7.809 7.887 28,554,950 +0.04(+0.50%)
Jul 13, 2012 7.667 7.883 7.657 7.847 39,004,552 +0.18(+2.30%)
Jul 12, 2012 7.560 7.695 7.544 7.671 25,609,350 +0.06(+0.80%)
Jul 11, 2012 7.612 7.652 7.508 7.609 21,156,700 +0.01(+0.15%)
Jul 10, 2012 7.772 7.820 7.563 7.598 32,614,750 -0.14(-1.76%)
Jul 09, 2012 7.643 7.853 7.640 7.734 37,367,100 +0.06(+0.84%)
Jul 06, 2012 7.574 7.690 7.570 7.670 20,886,200 +0.01(+0.16%)
Jul 05, 2012 7.580 7.734 7.580 7.657 22,670,550 +0.05(+0.65%)
Jul 03, 2012 7.638 7.657 7.561 7.607 15,595,000 -0.06(-0.81%)
Jul 02, 2012 7.599 7.721 7.525 7.669 43,624,500 +0.07(+0.92%)
Jun 29, 2012 7.640 7.659 7.460 7.599 54,953,500 +0.06(+0.80%)
Jun 28, 2012 7.759 7.759 7.404 7.539 82,887,848 -0.30(-3.79%)
Jun 27, 2012 8.300 8.300 7.813 7.836 98,710,504 -0.47(-5.69%)
Jun 26, 2012 8.256 8.335 8.227 8.308 14,156,100 +0.07(+0.86%)
Jun 25, 2012 8.240 8.276 8.182 8.237 15,644,450 -0.07(-0.87%)
Jun 22, 2012 8.250 8.315 8.210 8.310 17,254,750 +0.11(+1.32%)
Jun 21, 2012 8.355 8.360 8.200 8.201 18,545,800 -0.15(-1.78%)
Jun 20, 2012 8.325 8.394 8.260 8.350 22,032,650 +0.02(+0.23%)
Jun 19, 2012 8.337 8.389 8.298 8.331 18,774,400 +0.04(+0.50%)
Jun 18, 2012 8.022 8.289 7.980 8.289 26,076,250 +0.24(+2.98%)
Jun 15, 2012 7.994 8.088 7.928 8.049 40,080,200 +0.08(+1.05%)
Jun 14, 2012 7.952 8.018 7.873 7.965 26,685,100 +0.05(+0.62%)
Jun 13, 2012 7.945 8.059 7.885 7.916 20,605,650 -0.09(-1.10%)
Jun 12, 2012 7.988 8.055 7.910 8.004 21,622,250 +0.04(+0.46%)
Jun 11, 2012 8.206 8.220 7.966 7.967 23,847,750 -0.18(-2.21%)
Jun 08, 2012 8.027 8.164 7.989 8.147 25,564,000 +0.07(+0.81%)
Jun 07, 2012 8.300 8.300 8.066 8.081 24,528,250 -0.14(-1.74%)
Jun 06, 2012 8.113 8.256 8.113 8.224 24,269,250 +0.19(+2.33%)
Jun 05, 2012 7.882 8.067 7.854 8.037 23,264,550 +0.09(+1.20%)
Jun 04, 2012 7.923 7.959 7.757 7.942 24,304,850 -0.00(-0.01%)
Jun 01, 2012 8.097 8.179 7.880 7.943 32,816,300 -0.32(-3.86%)
May 31, 2012 8.249 8.276 8.147 8.261 19,196,250 +0.01(+0.11%)
May 30, 2012 8.279 8.319 8.204 8.252 21,218,450 -0.10(-1.23%)
May 29, 2012 8.072 8.358 8.072 8.355 43,336,700 +0.35(+4.32%)
May 25, 2012 8.038 8.084 7.973 8.008 18,515,450 -0.02(-0.30%)
May 24, 2012 8.161 8.173 7.954 8.032 28,584,450 -0.09(-1.07%)
May 23, 2012 7.898 8.128 7.811 8.119 34,883,300 +0.21(+2.63%)
May 22, 2012 8.027 8.115 7.832 7.911 57,382,652 +0.04(+0.57%)
May 21, 2012 7.830 7.908 7.690 7.867 33,807,900 +0.02(+0.31%)
May 18, 2012 7.888 7.998 7.800 7.843 28,703,900 -0.05(-0.60%)
May 17, 2012 8.125 8.140 7.890 7.890 31,682,950 -0.20(-2.48%)
May 16, 2012 8.102 8.187 8.050 8.091 21,072,050 +0.03(+0.37%)
May 15, 2012 8.000 8.140 7.998 8.061 22,891,250 +0.06(+0.78%)
May 14, 2012 8.116 8.144 7.980 7.998 23,514,800 -0.17(-2.04%)
May 11, 2012 8.087 8.266 8.074 8.165 23,353,000 +0.01(+0.18%)
May 10, 2012 8.085 8.190 8.053 8.150 28,031,800 +0.11(+1.43%)
May 09, 2012 7.920 8.115 7.920 8.036 31,787,550 -0.03(-0.41%)
May 08, 2012 8.105 8.116 7.842 8.069 40,457,752 -0.07(-0.89%)
May 07, 2012 8.113 8.212 8.065 8.141 19,740,400 -0.02(-0.20%)
May 04, 2012 8.255 8.261 8.126 8.158 35,664,752 -0.14(-1.65%)
May 03, 2012 8.466 8.473 8.267 8.295 25,248,900 -0.16(-1.91%)
May 02, 2012 8.358 8.488 8.322 8.456 23,369,900 +0.06(+0.69%)
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.