Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,329.02 +39.50 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 48.55 48.55 46.46 47.76 0 -1.20(-2.45%)
Jan 29, 2009 50.00 50.30 48.67 48.96 312,056 -1.42(-2.82%)
Jan 28, 2009 49.50 50.96 49.01 50.38 618,382 +2.29(+4.76%)
Jan 27, 2009 49.27 49.86 47.60 48.09 363,325 -0.50(-1.03%)
Jan 26, 2009 48.89 49.70 47.18 48.59 429,809 -0.36(-0.74%)
Jan 23, 2009 48.55 50.14 48.10 48.95 445,625 -0.17(-0.35%)
Jan 22, 2009 49.23 51.00 48.64 49.12 534,872 -1.18(-2.35%)
Jan 21, 2009 50.51 51.00 48.51 50.30 311,136 +0.70(+1.41%)
Jan 20, 2009 52.88 52.88 48.99 49.60 428,022 -3.45(-6.50%)
Jan 16, 2009 53.01 53.66 51.48 53.05 458,024 +1.57(+3.05%)
Jan 15, 2009 50.00 52.34 48.33 51.48 502,768 +1.51(+3.02%)
Jan 14, 2009 51.26 51.50 49.12 49.97 593,430 -2.29(-4.38%)
Jan 13, 2009 53.66 53.78 51.13 52.26 436,358 -2.02(-3.72%)
Jan 12, 2009 53.42 55.55 52.67 54.28 620,583 +0.87(+1.63%)
Jan 09, 2009 57.10 57.39 53.36 53.41 543,056 -3.85(-6.72%)
Jan 08, 2009 56.83 57.81 54.85 57.26 618,330 -1.25(-2.14%)
Jan 07, 2009 59.61 59.90 58.11 58.51 673,060 -1.87(-3.10%)
Jan 06, 2009 63.48 63.55 59.84 60.38 658,466 -2.17(-3.47%)
Jan 05, 2009 64.68 64.85 61.31 62.55 606,491 -1.59(-2.48%)
Jan 02, 2009 61.89 64.48 60.40 64.14 0 +2.16(+3.48%)
Jan 01, 2009 62.00 63.24 61.05 61.98 0 +0.00(+0.00%)
Dec 31, 2008 62.00 63.24 61.05 61.98 443,436 +1.39(+2.29%)
Dec 30, 2008 57.97 60.84 57.68 60.59 512,936 +3.25(+5.67%)
Dec 29, 2008 58.38 58.38 56.03 57.34 437,286 -0.94(-1.61%)
Dec 26, 2008 58.98 60.45 57.55 58.28 269,668 -0.46(-0.78%)
Dec 24, 2008 59.67 60.39 58.41 58.74 273,048 -0.45(-0.76%)
Dec 23, 2008 63.25 63.42 58.48 59.19 572,503 -4.12(-6.51%)
Dec 22, 2008 63.98 64.00 61.50 63.31 643,402 -0.45(-0.71%)
Dec 19, 2008 63.60 66.18 63.23 63.76 816,604 -0.32(-0.50%)
Dec 18, 2008 65.15 67.92 63.01 64.08 684,507 -0.55(-0.85%)
Dec 17, 2008 60.39 66.05 59.04 64.63 785,397 +3.70(+6.07%)
Dec 16, 2008 57.49 60.98 56.97 60.93 539,876 +4.34(+7.67%)
Dec 15, 2008 57.91 58.25 55.30 56.59 329,946 -0.88(-1.53%)
Dec 12, 2008 53.92 58.42 53.42 57.47 378,621 +2.42(+4.40%)
Dec 11, 2008 58.52 59.15 53.32 55.05 345,616 -3.86(-6.55%)
Dec 10, 2008 54.18 59.50 54.18 58.91 669,933 +5.51(+10.32%)
Dec 09, 2008 56.45 57.31 52.72 53.40 365,187 -3.49(-6.13%)
Dec 08, 2008 53.27 58.04 53.27 56.89 540,104 +3.79(+7.14%)
Dec 05, 2008 50.22 53.21 49.10 53.10 397,208 +2.34(+4.61%)
Dec 04, 2008 48.52 51.76 48.18 50.76 498,372 +1.64(+3.34%)
Dec 03, 2008 48.00 49.99 45.25 49.12 605,543 +3.20(+6.97%)
Dec 02, 2008 46.00 48.64 45.24 45.92 463,504 +0.29(+0.64%)
Dec 01, 2008 48.09 48.76 45.40 45.63 354,460 -3.95(-7.97%)
Nov 28, 2008 47.55 49.88 47.21 49.58 149,176 +1.50(+3.12%)
Nov 26, 2008 44.03 48.43 42.82 48.08 343,867 +3.28(+7.32%)
Nov 25, 2008 43.80 44.90 42.61 44.80 421,503 +2.19(+5.14%)
Nov 24, 2008 39.69 43.87 39.08 42.61 407,101 +3.31(+8.42%)
Nov 21, 2008 39.41 40.00 36.86 39.30 578,295 +0.61(+1.58%)
Nov 20, 2008 40.06 41.63 38.55 38.69 371,989 -2.01(-4.94%)
Nov 19, 2008 44.04 44.04 40.25 40.70 339,626 -3.19(-7.27%)
Nov 18, 2008 44.14 44.99 41.53 43.89 354,613 -0.25(-0.57%)
Nov 17, 2008 44.06 45.39 43.59 44.14 272,410 -0.18(-0.41%)
Nov 14, 2008 43.95 45.49 42.35 44.32 408,265 -0.52(-1.16%)
Nov 13, 2008 42.38 45.23 40.93 44.84 578,612 +2.64(+6.26%)
Nov 12, 2008 43.55 44.39 41.82 42.20 568,281 -2.48(-5.55%)
Nov 11, 2008 45.04 45.72 43.94 44.68 698,120 -0.75(-1.65%)
Nov 10, 2008 49.64 50.00 44.57 45.43 451,662 -3.14(-6.46%)
Nov 07, 2008 49.17 49.52 47.67 48.57 149,536 -0.08(-0.16%)
Nov 06, 2008 48.59 50.43 48.03 48.65 160,839 +0.06(+0.12%)
Nov 05, 2008 50.59 51.12 48.55 48.59 129,934 -2.02(-3.99%)
Nov 04, 2008 49.27 53.22 49.21 50.61 378,896 +1.59(+3.24%)
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.