Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 49.80 52.90 49.57 52.50 1,215,900 +2.37(+4.73%)
Jul 28, 2006 51.05 52.38 49.79 50.13 532,600 -0.81(-1.59%)
Jul 27, 2006 52.35 52.90 50.33 50.94 296,800 -1.41(-2.69%)
Jul 26, 2006 52.50 52.75 51.57 52.35 356,200 -0.40(-0.76%)
Jul 25, 2006 50.35 53.47 50.35 52.75 423,400 +2.15(+4.25%)
Jul 24, 2006 49.38 51.67 49.38 50.60 365,800 +1.23(+2.49%)
Jul 21, 2006 51.13 51.20 48.70 49.37 661,900 -1.76(-3.44%)
Jul 20, 2006 53.96 53.97 50.15 51.13 812,700 -2.83(-5.24%)
Jul 19, 2006 53.90 55.40 53.15 53.96 319,000 +0.06(+0.11%)
Jul 18, 2006 56.00 56.49 53.00 53.90 575,300 -1.60(-2.88%)
Jul 17, 2006 54.00 55.95 53.80 55.50 258,800 +1.39(+2.57%)
Jul 14, 2006 55.01 55.16 53.21 54.11 202,600 -0.90(-1.64%)
Jul 13, 2006 54.00 55.45 52.50 55.01 453,500 +0.71(+1.31%)
Jul 12, 2006 54.80 55.35 54.01 54.30 133,200 -0.88(-1.59%)
Jul 11, 2006 53.70 55.42 51.93 55.18 454,600 +1.59(+2.97%)
Jul 10, 2006 56.01 56.38 52.80 53.59 573,400 -2.41(-4.30%)
Jul 07, 2006 59.16 59.16 55.79 56.00 525,500 -3.06(-5.18%)
Jul 06, 2006 59.36 59.80 58.40 59.06 329,100 -0.29(-0.49%)
Jul 05, 2006 60.39 60.65 58.64 59.35 416,400 -1.04(-1.72%)
Jul 03, 2006 61.25 61.25 59.90 60.39 108,800 -0.56(-0.92%)
Jun 30, 2006 61.45 62.50 60.02 60.95 287,600 +0.10(+0.16%)
Jun 29, 2006 60.10 61.38 59.25 60.85 440,300 +0.90(+1.50%)
Jun 28, 2006 61.80 62.00 59.69 59.95 262,300 -1.85(-2.99%)
Jun 27, 2006 62.60 63.50 61.45 61.80 221,000 -0.95(-1.51%)
Jun 26, 2006 61.99 62.84 61.76 62.75 83,800 +0.85(+1.37%)
Jun 23, 2006 62.91 62.91 61.31 61.90 230,400 -0.95(-1.51%)
Jun 22, 2006 62.54 63.60 62.15 62.85 278,100 -0.15(-0.24%)
Jun 21, 2006 60.75 63.89 60.75 63.00 292,300 +2.33(+3.84%)
Jun 20, 2006 60.75 61.87 60.67 60.67 127,700 -0.31(-0.51%)
Jun 19, 2006 61.90 61.91 60.68 60.98 203,400 -0.78(-1.26%)
Jun 16, 2006 62.47 62.47 61.31 61.76 412,100 -0.12(-0.19%)
Jun 15, 2006 58.80 62.23 58.80 61.88 717,700 +3.73(+6.41%)
Jun 14, 2006 56.15 58.28 56.15 58.15 212,700 +2.00(+3.56%)
Jun 13, 2006 56.90 57.46 56.15 56.15 251,800 -0.95(-1.66%)
Jun 12, 2006 56.48 57.65 55.50 57.10 249,400 +0.85(+1.51%)
Jun 09, 2006 57.29 58.45 56.25 56.25 171,500 -1.04(-1.82%)
Jun 08, 2006 58.09 58.10 55.06 57.29 424,100 -1.32(-2.25%)
Jun 07, 2006 58.25 59.95 58.10 58.61 261,100 +0.45(+0.77%)
Jun 06, 2006 58.90 58.91 57.36 58.16 237,700 -0.74(-1.26%)
Jun 05, 2006 60.57 60.57 58.86 58.90 162,400 -1.67(-2.76%)
Jun 02, 2006 60.20 60.73 59.33 60.57 294,000 +0.57(+0.95%)
Jun 01, 2006 58.00 60.00 58.00 60.00 240,600 +2.23(+3.86%)
May 31, 2006 58.09 58.80 56.71 57.77 465,700 -0.32(-0.55%)
May 30, 2006 61.01 61.01 57.70 58.09 426,400 -2.80(-4.60%)
May 26, 2006 61.15 61.47 60.80 60.89 95,700 -0.36(-0.59%)
May 25, 2006 60.50 62.00 60.50 61.25 271,400 +1.10(+1.83%)
May 24, 2006 60.76 61.00 59.55 60.15 370,700 -0.61(-1.00%)
May 23, 2006 61.00 62.49 60.75 60.76 391,000 -0.06(-0.10%)
May 22, 2006 61.65 62.10 59.41 60.82 593,400 -1.01(-1.63%)
May 19, 2006 62.20 63.28 61.28 61.83 2,260,400 -0.86(-1.37%)
May 18, 2006 64.90 65.60 62.64 62.69 890,100 -1.47(-2.29%)
May 17, 2006 63.90 64.80 63.40 64.16 257,000 +0.26(+0.41%)
May 16, 2006 62.20 65.38 62.20 63.90 456,600 +1.75(+2.82%)
May 15, 2006 63.27 63.50 61.28 62.15 376,900 -1.12(-1.77%)
May 12, 2006 64.20 64.37 63.21 63.27 268,400 -0.93(-1.45%)
May 11, 2006 64.60 65.70 63.91 64.20 322,700 -0.65(-1.00%)
May 10, 2006 67.05 67.05 64.51 64.85 518,900 -2.20(-3.28%)
May 09, 2006 65.35 67.77 62.27 67.05 2,515,400 +7.78(+13.13%)
May 08, 2006 57.26 59.59 57.10 59.27 789,900 +2.37(+4.17%)
May 05, 2006 55.50 57.00 55.40 56.90 163,800 +1.29(+2.32%)
May 04, 2006 55.26 56.19 54.90 55.61 194,200 +0.60(+1.09%)
May 03, 2006 54.55 55.20 54.54 55.01 204,800 +0.45(+0.82%)
May 02, 2006 53.00 55.45 52.51 54.56 680,100 +2.91(+5.63%)
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.