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 (%)
Oct 30, 2009 81.74 83.70 81.48 81.49 907,212 -0.30(-0.37%)
Oct 29, 2009 80.93 81.89 80.47 81.79 501,863 +1.55(+1.93%)
Oct 28, 2009 80.09 81.76 79.61 80.24 814,584 +0.50(+0.63%)
Oct 27, 2009 81.58 82.08 79.02 79.74 912,530 -1.83(-2.24%)
Oct 26, 2009 82.68 84.00 81.13 81.57 826,898 -0.78(-0.95%)
Oct 23, 2009 82.81 82.84 81.72 82.35 2,544,277 -7.17(-8.01%)
Oct 22, 2009 82.82 90.33 82.58 89.52 2,882,569 +4.04(+4.73%)
Oct 21, 2009 89.00 89.02 85.06 85.48 1,147,175 -3.66(-4.11%)
Oct 20, 2009 88.75 89.69 88.54 89.14 749,061 -2.31(-2.53%)
Oct 19, 2009 90.88 91.76 90.00 91.45 490,507 +0.92(+1.02%)
Oct 16, 2009 90.74 91.18 89.55 90.53 588,859 -0.50(-0.55%)
Oct 15, 2009 91.99 92.48 90.33 91.03 573,475 -1.22(-1.32%)
Oct 14, 2009 92.68 93.00 91.36 92.25 375,699 +0.53(+0.58%)
Oct 13, 2009 90.69 92.20 89.41 91.72 434,792 +0.98(+1.08%)
Oct 12, 2009 91.83 92.20 90.35 90.74 347,393 -1.04(-1.13%)
Oct 09, 2009 91.85 92.27 91.11 91.78 187,639 +0.07(+0.08%)
Oct 08, 2009 92.10 92.79 91.18 91.71 307,024 +0.31(+0.34%)
Oct 07, 2009 91.99 93.20 90.57 91.40 354,553 -0.34(-0.37%)
Oct 06, 2009 92.83 93.62 91.46 91.74 507,418 -0.72(-0.78%)
Oct 05, 2009 92.52 94.10 91.79 92.46 331,024 +0.49(+0.53%)
Oct 02, 2009 92.07 93.35 90.79 91.97 407,891 -1.28(-1.37%)
Oct 01, 2009 96.75 97.11 93.07 93.25 949,572 -3.80(-3.92%)
Sep 30, 2009 96.11 97.81 95.25 97.05 707,642 +0.68(+0.71%)
Sep 29, 2009 92.60 98.66 92.60 96.37 1,013,149 +3.72(+4.02%)
Sep 28, 2009 92.03 92.99 91.70 92.65 167,383 +0.96(+1.05%)
Sep 25, 2009 92.94 92.94 91.60 91.69 252,489 -1.11(-1.20%)
Sep 24, 2009 92.98 93.53 91.57 92.80 365,862 +0.66(+0.72%)
Sep 23, 2009 93.36 94.00 92.14 92.14 522,455 -0.78(-0.84%)
Sep 22, 2009 93.16 93.49 92.00 92.92 282,921 +0.14(+0.15%)
Sep 21, 2009 92.84 93.39 91.64 92.78 260,650 -0.89(-0.95%)
Sep 18, 2009 91.49 95.18 90.91 93.67 679,241 +2.66(+2.92%)
Sep 17, 2009 90.00 91.40 89.46 91.01 306,167 +1.44(+1.61%)
Sep 16, 2009 90.01 91.56 89.30 89.57 391,388 +0.14(+0.16%)
Sep 15, 2009 88.38 89.68 87.52 89.43 250,851 +1.45(+1.65%)
Sep 14, 2009 87.12 88.30 86.81 87.98 286,144 +0.39(+0.45%)
Sep 11, 2009 89.24 89.47 87.00 87.59 467,489 -1.26(-1.42%)
Sep 10, 2009 88.16 89.85 87.63 88.85 357,240 +0.67(+0.76%)
Sep 09, 2009 87.17 88.33 86.43 88.18 339,993 +0.76(+0.87%)
Sep 08, 2009 86.14 88.62 85.60 87.42 562,930 +1.60(+1.86%)
Sep 04, 2009 84.68 86.08 84.00 85.82 519,740 +1.32(+1.56%)
Sep 03, 2009 82.16 84.51 81.13 84.50 553,258 +2.90(+3.55%)
Sep 02, 2009 80.88 82.24 80.15 81.60 402,709 +0.38(+0.47%)
Sep 01, 2009 83.51 85.10 81.03 81.22 643,621 -2.66(-3.17%)
Aug 31, 2009 84.47 85.39 83.57 83.88 233,535 -1.18(-1.39%)
Aug 28, 2009 85.47 85.99 84.16 85.06 202,950 +0.00(+0.00%)
Aug 27, 2009 85.83 85.84 83.65 85.06 355,732 -0.04(-0.05%)
Aug 26, 2009 85.85 86.94 85.00 85.10 400,239 -0.95(-1.10%)
Aug 25, 2009 87.14 87.98 85.71 86.05 260,814 -1.00(-1.15%)
Aug 24, 2009 89.49 89.49 86.81 87.05 362,260 -1.62(-1.83%)
Aug 21, 2009 89.25 89.70 88.33 88.67 254,288 +0.22(+0.25%)
Aug 20, 2009 86.41 89.80 86.20 88.45 485,600 +2.19(+2.54%)
Aug 19, 2009 85.31 87.25 84.60 86.26 487,378 +0.00(+0.00%)
Aug 18, 2009 86.44 86.94 84.98 86.26 360,067 +1.88(+2.23%)
Aug 17, 2009 86.72 86.72 83.15 84.38 459,745 -3.57(-4.06%)
Aug 14, 2009 90.75 90.91 86.80 87.95 638,477 -2.79(-3.07%)
Aug 13, 2009 91.13 91.34 89.60 90.74 417,399 -0.37(-0.41%)
Aug 12, 2009 90.71 92.53 89.59 91.11 450,091 -1.26(-1.36%)
Aug 11, 2009 93.39 93.88 91.80 92.37 346,307 -1.26(-1.35%)
Aug 10, 2009 93.23 93.76 92.30 93.63 296,501 -0.07(-0.07%)
Aug 07, 2009 93.74 94.50 91.57 93.70 643,285 +0.44(+0.47%)
Aug 06, 2009 96.31 96.85 92.55 93.26 622,326 -3.34(-3.46%)
Aug 05, 2009 96.73 97.04 95.97 96.60 250,059 -0.28(-0.29%)
Aug 04, 2009 94.96 97.15 94.86 96.88 443,799 +1.88(+1.98%)
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.