Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,111.97 +185.21 (+6.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 102.87 103.13 98.43 99.30 485,335 -2.74(-2.69%)
Feb 28, 2008 101.25 104.49 100.41 102.04 402,025 -1.20(-1.16%)
Feb 27, 2008 103.63 106.09 102.08 103.24 517,770 -1.04(-1.00%)
Feb 26, 2008 102.97 106.57 101.57 104.28 806,162 +1.31(+1.27%)
Feb 25, 2008 99.99 102.97 97.66 102.97 740,200 +3.25(+3.26%)
Feb 22, 2008 101.52 101.56 97.27 99.72 666,868 -1.36(-1.35%)
Feb 21, 2008 103.05 104.83 100.52 101.08 485,596 -1.57(-1.53%)
Feb 20, 2008 101.10 104.53 100.36 102.65 642,740 -0.10(-0.10%)
Feb 19, 2008 105.00 106.27 101.08 102.75 1,127,362 -2.50(-2.38%)
Feb 18, 2008 97.07 106.00 95.55 105.25 0 +0.00(+0.00%)
Feb 15, 2008 97.07 106.00 95.55 105.25 4,217,203 -3.40(-3.13%)
Feb 14, 2008 112.49 114.38 108.35 108.65 1,937,495 -1.05(-0.96%)
Feb 13, 2008 106.45 112.41 104.23 109.70 858,730 +3.65(+3.44%)
Feb 12, 2008 110.99 110.99 105.41 106.05 917,410 -4.00(-3.63%)
Feb 11, 2008 109.99 111.95 107.91 110.05 995,452 +1.75(+1.62%)
Feb 08, 2008 107.28 111.00 106.81 108.30 775,422 +0.57(+0.53%)
Feb 07, 2008 107.74 109.58 101.54 107.73 1,773,969 -0.87(-0.80%)
Feb 06, 2008 114.50 115.03 108.06 108.60 1,005,800 -6.28(-5.47%)
Feb 05, 2008 115.99 120.00 114.29 114.88 1,083,095 -2.06(-1.76%)
Feb 04, 2008 122.60 122.84 116.71 116.94 675,665 -6.11(-4.97%)
Feb 01, 2008 123.00 124.00 120.07 123.05 628,817 +2.67(+2.22%)
Jan 31, 2008 113.59 122.28 110.50 120.38 1,113,701 +5.31(+4.61%)
Jan 30, 2008 119.00 119.65 114.85 115.07 999,235 -4.21(-3.53%)
Jan 29, 2008 125.52 127.36 118.50 119.28 938,780 -5.32(-4.27%)
Jan 28, 2008 128.06 128.06 120.44 124.60 889,091 -4.19(-3.25%)
Jan 25, 2008 135.47 135.47 128.59 128.79 744,834 -4.12(-3.10%)
Jan 24, 2008 126.84 135.40 126.01 132.91 1,045,134 +5.91(+4.65%)
Jan 23, 2008 120.76 127.55 119.11 127.00 1,180,508 +3.44(+2.78%)
Jan 22, 2008 114.01 125.45 112.30 123.56 913,509 +1.60(+1.31%)
Jan 21, 2008 122.19 123.55 119.50 121.96 0 +0.00(+0.00%)
Jan 18, 2008 122.19 123.55 119.50 121.96 1,332,508 +1.63(+1.35%)
Jan 17, 2008 122.29 123.78 118.16 120.33 1,159,694 +1.53(+1.29%)
Jan 16, 2008 115.24 120.59 113.38 118.80 832,374 +2.87(+2.48%)
Jan 15, 2008 115.96 122.00 113.00 115.93 1,326,029 -0.84(-0.72%)
Jan 14, 2008 116.50 117.60 113.20 116.77 961,323 +0.07(+0.06%)
Jan 11, 2008 124.79 124.79 113.50 116.70 1,132,535 -6.40(-5.20%)
Jan 10, 2008 117.50 124.00 115.17 123.10 1,190,463 +4.52(+3.81%)
Jan 09, 2008 117.26 118.90 108.00 118.58 1,418,874 +0.71(+0.60%)
Jan 08, 2008 122.33 125.00 117.42 117.87 739,836 -6.11(-4.93%)
Jan 07, 2008 126.50 129.45 119.28 123.98 1,168,896 -3.03(-2.39%)
Jan 04, 2008 140.08 140.08 126.83 127.01 1,450,199 -14.69(-10.37%)
Jan 03, 2008 146.64 147.72 140.11 141.70 534,846 -4.97(-3.39%)
Jan 02, 2008 147.10 150.00 142.48 146.67 703,550 -0.40(-0.27%)
Jan 01, 2008 151.96 155.49 146.43 147.07 499,091 +0.00(+0.00%)
Dec 31, 2007 151.96 155.49 146.43 147.07 499,091 -4.81(-3.17%)
Dec 28, 2007 151.38 152.99 150.48 151.88 293,418 +1.25(+0.83%)
Dec 27, 2007 152.36 154.95 148.51 150.63 508,449 -1.73(-1.14%)
Dec 26, 2007 148.44 153.90 146.99 152.36 480,430 +3.91(+2.63%)
Dec 24, 2007 147.00 150.00 146.60 148.45 307,071 +1.85(+1.26%)
Dec 21, 2007 144.82 146.60 141.76 146.60 970,175 +3.01(+2.10%)
Dec 20, 2007 140.01 143.59 138.82 143.59 545,700 +3.14(+2.24%)
Dec 19, 2007 146.14 146.14 139.79 140.45 629,665 -5.01(-3.44%)
Dec 18, 2007 136.41 145.96 136.07 145.46 656,768 +10.03(+7.41%)
Dec 17, 2007 140.44 141.34 135.30 135.43 465,950 -5.96(-4.22%)
Dec 14, 2007 143.99 143.99 140.29 141.39 419,525 -3.01(-2.08%)
Dec 13, 2007 142.19 144.40 139.55 144.40 697,725 -0.77(-0.53%)
Dec 12, 2007 147.88 148.90 142.50 145.17 435,384 +0.32(+0.22%)
Dec 11, 2007 150.72 150.72 143.63 144.85 497,148 -5.20(-3.47%)
Dec 10, 2007 146.73 152.00 146.73 150.05 685,758 +4.01(+2.75%)
Dec 07, 2007 149.18 151.51 144.59 146.04 464,239 -3.11(-2.09%)
Dec 06, 2007 138.88 149.54 138.01 149.15 830,021 +10.36(+7.46%)
Dec 05, 2007 139.53 140.46 136.17 138.79 515,952 +1.28(+0.93%)
Dec 04, 2007 131.52 138.61 131.52 137.51 587,700 +4.58(+3.45%)
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.