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 (%)
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%)
Nov 03, 2008 49.97 50.50 48.33 49.02 326,750 -1.73(-3.41%)
Oct 31, 2008 51.03 51.91 47.62 50.75 588,921 -0.09(-0.18%)
Oct 30, 2008 56.00 57.45 50.00 50.84 633,309 -3.84(-7.02%)
Oct 29, 2008 51.70 54.97 51.70 54.68 446,420 +3.18(+6.17%)
Oct 28, 2008 48.52 52.79 48.06 51.50 547,997 +4.04(+8.51%)
Oct 27, 2008 44.80 49.00 43.29 47.46 428,915 +2.69(+6.01%)
Oct 24, 2008 41.62 46.41 40.77 44.77 559,252 +0.48(+1.08%)
Oct 23, 2008 42.28 47.23 41.94 44.29 1,192,523 +3.21(+7.81%)
Oct 22, 2008 42.91 43.87 40.00 41.08 708,530 -2.26(-5.21%)
Oct 21, 2008 45.50 45.60 42.74 43.34 607,049 -2.51(-5.47%)
Oct 20, 2008 44.91 46.36 44.17 45.85 486,123 +1.60(+3.62%)
Oct 17, 2008 44.49 46.85 42.11 44.25 567,955 -0.44(-0.98%)
Oct 16, 2008 43.38 45.12 40.98 44.69 479,834 +3.92(+9.61%)
Oct 15, 2008 44.79 46.00 40.44 40.77 894,879 -4.73(-10.40%)
Oct 14, 2008 52.29 52.55 43.66 45.50 904,423 -5.50(-10.78%)
Oct 13, 2008 51.32 52.26 49.34 51.00 257,413 +2.65(+5.48%)
Oct 10, 2008 46.67 50.80 45.00 48.35 624,124 -1.05(-2.13%)
Oct 09, 2008 51.31 52.74 48.90 49.40 323,423 -2.10(-4.08%)
Oct 08, 2008 47.08 53.00 46.50 51.50 621,734 +3.50(+7.29%)
Oct 07, 2008 49.89 49.92 46.83 48.00 437,601 -0.95(-1.94%)
Oct 06, 2008 49.95 49.95 45.19 48.95 817,576 -1.60(-3.17%)
Oct 03, 2008 57.50 57.50 50.55 50.55 504,822 -4.00(-7.33%)
Oct 02, 2008 56.76 58.20 53.25 54.55 321,696 -2.96(-5.15%)
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.