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

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
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.