Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,306.80 -0.46 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 368.39 369.72 365.52 367.29 350,739 -0.40(-0.11%)
Jan 30, 2012 364.90 368.25 364.10 367.69 288,021 +0.93(+0.25%)
Jan 27, 2012 364.05 368.36 362.31 366.76 279,840 +0.95(+0.26%)
Jan 26, 2012 364.12 370.35 363.02 365.81 491,187 +2.67(+0.74%)
Jan 25, 2012 359.89 364.85 359.00 363.14 491,209 +2.54(+0.70%)
Jan 24, 2012 358.40 361.10 357.02 360.60 373,301 +0.14(+0.04%)
Jan 23, 2012 356.84 363.32 356.37 360.46 480,502 +4.07(+1.14%)
Jan 20, 2012 356.60 358.55 354.10 356.39 383,349 -1.70(-0.47%)
Jan 19, 2012 356.71 359.48 355.54 358.09 331,859 +1.27(+0.36%)
Jan 18, 2012 354.20 357.75 351.90 356.82 323,871 +3.44(+0.97%)
Jan 17, 2012 356.84 357.75 353.16 353.38 351,281 -1.24(-0.35%)
Jan 13, 2012 350.26 355.00 350.00 354.62 697,501 +7.00(+2.01%)
Jan 12, 2012 347.61 348.51 343.80 347.62 384,830 +0.02(+0.01%)
Jan 11, 2012 340.00 347.92 338.24 347.60 573,863 +6.48(+1.90%)
Jan 10, 2012 343.82 344.34 336.55 341.12 503,525 +1.38(+0.41%)
Jan 09, 2012 349.00 349.49 336.29 339.74 748,550 -9.21(-2.64%)
Jan 06, 2012 348.88 352.63 347.35 348.95 370,616 -1.53(-0.44%)
Jan 05, 2012 346.88 351.98 342.57 350.48 672,208 +1.73(+0.50%)
Jan 04, 2012 346.00 349.98 345.01 348.75 743,027 +11.01(+3.26%)
Dec 30, 2011 340.77 340.77 337.74 337.74 223,188 -3.03(-0.89%)
Dec 29, 2011 340.00 342.00 338.66 340.77 292,674 +0.63(+0.19%)
Dec 28, 2011 338.64 340.50 336.67 340.14 396,565 +1.14(+0.34%)
Dec 27, 2011 335.00 339.94 333.12 339.00 272,575 +3.68(+1.10%)
Dec 23, 2011 332.68 335.32 331.40 335.32 200,518 +1.26(+0.38%)
Dec 21, 2011 331.60 334.60 330.09 334.06 334,878 +2.34(+0.71%)
Dec 20, 2011 322.20 332.00 321.47 331.72 513,762 +13.95(+4.39%)
Dec 19, 2011 320.68 321.51 317.19 317.77 363,211 -0.63(-0.20%)
Dec 16, 2011 319.70 321.94 316.80 318.40 553,934 -0.12(-0.04%)
Dec 15, 2011 324.48 324.50 316.74 318.52 505,441 -2.59(-0.81%)
Dec 14, 2011 327.70 329.93 319.21 321.11 599,671 -8.40(-2.55%)
Dec 13, 2011 340.00 340.11 328.50 329.51 678,630 -10.71(-3.15%)
Dec 12, 2011 335.38 341.28 334.35 340.22 529,679 +1.62(+0.48%)
Dec 09, 2011 335.68 339.98 332.91 338.60 478,254 +3.86(+1.15%)
Dec 08, 2011 334.91 339.23 333.54 334.74 587,435 -2.01(-0.60%)
Dec 07, 2011 330.15 338.10 328.15 336.75 597,376 +5.32(+1.61%)
Dec 06, 2011 334.00 334.83 329.26 331.43 455,300 -4.78(-1.42%)
Dec 05, 2011 334.15 338.68 333.03 336.21 817,699 +5.72(+1.73%)
Dec 02, 2011 324.98 333.33 323.81 330.49 786,781 +7.45(+2.31%)
Dec 01, 2011 318.50 324.09 315.93 323.04 581,509 +1.48(+0.46%)
Nov 30, 2011 320.21 321.70 316.27 321.56 709,149 +8.59(+2.74%)
Nov 29, 2011 310.02 313.82 309.31 312.97 395,058 +3.42(+1.10%)
Nov 28, 2011 309.50 313.38 307.25 309.55 474,117 +8.80(+2.93%)
Nov 25, 2011 300.00 304.89 300.00 300.75 219,822 +0.30(+0.10%)
Nov 23, 2011 306.67 308.75 300.45 300.45 459,676 -7.93(-2.57%)
Nov 22, 2011 304.19 312.22 304.19 308.38 525,375 +2.80(+0.92%)
Nov 21, 2011 306.43 308.48 302.68 305.58 497,968 -5.48(-1.76%)
Nov 18, 2011 314.30 315.90 308.26 311.06 506,065 -2.55(-0.81%)
Nov 17, 2011 316.71 319.64 310.00 313.61 710,195 -3.06(-0.97%)
Nov 16, 2011 325.03 326.95 315.01 316.67 791,871 -10.79(-3.30%)
Nov 15, 2011 326.00 329.11 322.51 327.46 496,532 +0.43(+0.13%)
Nov 14, 2011 330.75 334.34 326.33 327.03 464,550 -4.99(-1.50%)
Nov 11, 2011 329.82 333.16 325.28 332.02 507,729 +6.14(+1.88%)
Nov 10, 2011 336.92 336.95 324.53 325.88 751,092 -6.96(-2.09%)
Nov 09, 2011 333.01 338.07 331.68 332.84 474,865 -7.03(-2.07%)
Nov 08, 2011 341.00 342.74 335.00 339.87 443,759 +0.71(+0.21%)
Nov 07, 2011 338.87 341.61 336.09 339.16 419,731 +0.19(+0.06%)
Nov 04, 2011 334.31 339.94 334.31 338.97 494,006 +1.47(+0.44%)
Nov 03, 2011 333.63 338.66 329.06 337.50 869,184 +7.88(+2.39%)
Nov 02, 2011 332.99 332.99 324.93 329.62 562,299 +1.44(+0.44%)
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.