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

Chipotle Mexican Grill (NY: CMG )

2,868.02 -39.95 (-1.37%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 19, 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 (%)
Jun 30, 2008 89.03 89.03 81.83 82.62 1,375,873 -6.90(-7.71%)
Jun 27, 2008 90.49 92.44 86.91 89.52 2,380,013 -1.35(-1.49%)
Jun 26, 2008 91.81 91.90 89.50 90.87 424,182 -2.03(-2.19%)
Jun 25, 2008 89.80 93.84 88.93 92.90 399,405 +3.93(+4.42%)
Jun 24, 2008 88.39 91.61 87.50 88.97 431,566 +0.34(+0.38%)
Jun 23, 2008 90.49 90.82 88.23 88.63 501,770 -1.18(-1.31%)
Jun 20, 2008 92.90 92.90 89.30 89.81 508,915 -3.40(-3.65%)
Jun 19, 2008 90.83 93.28 88.96 93.21 594,138 +2.61(+2.88%)
Jun 18, 2008 89.52 91.90 89.40 90.60 581,801 +0.45(+0.50%)
Jun 17, 2008 87.84 90.15 87.44 90.15 521,132 +2.93(+3.36%)
Jun 16, 2008 87.07 88.00 85.95 87.22 675,917 -0.16(-0.18%)
Jun 13, 2008 87.03 88.46 85.69 87.38 433,578 +0.60(+0.69%)
Jun 12, 2008 87.81 88.60 86.42 86.78 447,523 -0.65(-0.74%)
Jun 11, 2008 91.92 91.92 87.20 87.43 772,358 -4.74(-5.14%)
Jun 10, 2008 91.13 92.56 90.00 92.17 336,262 +1.21(+1.33%)
Jun 09, 2008 93.28 93.28 90.06 90.96 1,310,001 -1.30(-1.41%)
Jun 06, 2008 94.11 94.61 91.34 92.26 462,450 -2.69(-2.83%)
Jun 05, 2008 93.19 95.64 92.50 94.95 812,889 +2.56(+2.77%)
Jun 04, 2008 91.21 93.65 91.21 92.39 616,443 +1.79(+1.98%)
Jun 03, 2008 90.64 91.22 88.95 90.60 534,268 -0.01(-0.01%)
Jun 02, 2008 91.34 91.59 89.54 90.61 704,458 -1.69(-1.83%)
May 30, 2008 91.10 92.30 90.47 92.30 521,873 +1.83(+2.02%)
May 29, 2008 90.15 91.47 88.90 90.47 837,400 -0.02(-0.02%)
May 28, 2008 87.19 90.49 87.05 90.49 715,078 +3.76(+4.34%)
May 27, 2008 85.43 88.09 85.01 86.73 443,303 +1.66(+1.95%)
May 26, 2008 85.65 86.09 83.68 85.07 0 +0.00(+0.00%)
May 23, 2008 85.65 86.09 83.68 85.07 475,520 -1.03(-1.20%)
May 22, 2008 87.91 88.74 85.43 86.10 526,880 -1.26(-1.44%)
May 21, 2008 88.91 91.26 85.70 87.36 623,312 -2.04(-2.28%)
May 20, 2008 90.44 90.44 87.17 89.40 801,985 -1.17(-1.29%)
May 19, 2008 95.02 95.99 90.57 90.57 1,259,654 -4.85(-5.08%)
May 16, 2008 99.00 99.76 94.70 95.42 560,189 -3.27(-3.31%)
May 15, 2008 99.69 99.91 98.00 98.69 369,333 -1.98(-1.97%)
May 14, 2008 101.27 101.75 99.00 100.67 627,343 -0.03(-0.03%)
May 13, 2008 97.49 101.00 96.04 100.70 730,011 +3.15(+3.23%)
May 12, 2008 95.01 97.90 94.00 97.55 441,468 +2.62(+2.76%)
May 09, 2008 93.50 95.35 92.09 94.93 986,602 +1.04(+1.11%)
May 08, 2008 95.72 97.33 92.70 93.89 693,377 -1.67(-1.75%)
May 07, 2008 98.16 99.50 95.08 95.56 292,554 -2.82(-2.87%)
May 06, 2008 98.20 98.80 97.12 98.38 225,184 -0.71(-0.72%)
May 05, 2008 98.99 99.77 96.00 99.09 481,931 +1.24(+1.27%)
May 02, 2008 103.99 103.99 97.40 97.85 660,808 -2.65(-2.64%)
May 01, 2008 98.16 100.77 96.75 100.50 706,273 +2.37(+2.42%)
Apr 30, 2008 99.00 100.40 97.51 98.13 770,353 -0.85(-0.86%)
Apr 29, 2008 100.58 101.62 97.81 98.98 598,027 -1.87(-1.85%)
Apr 28, 2008 105.41 105.41 100.28 100.85 545,147 -2.00(-1.94%)
Apr 25, 2008 104.38 104.38 99.29 102.85 602,988 +2.85(+2.85%)
Apr 24, 2008 107.21 107.75 99.50 100.00 1,977,338 -10.86(-9.80%)
Apr 23, 2008 116.00 116.00 109.90 110.86 898,276 -2.29(-2.02%)
Apr 22, 2008 117.84 117.84 110.60 113.15 635,195 -5.13(-4.34%)
Apr 21, 2008 116.00 119.22 114.75 118.28 650,555 +3.33(+2.90%)
Apr 18, 2008 113.59 115.91 113.23 114.95 470,344 +3.47(+3.11%)
Apr 17, 2008 111.35 112.39 110.29 111.48 325,245 -1.39(-1.23%)
Apr 16, 2008 109.76 113.23 109.54 112.87 563,081 +4.28(+3.94%)
Apr 15, 2008 109.99 110.24 107.59 108.59 714,464 +0.86(+0.80%)
Apr 14, 2008 110.31 111.64 107.10 107.73 501,647 -2.81(-2.54%)
Apr 11, 2008 113.58 113.58 110.01 110.54 866,790 -3.05(-2.69%)
Apr 10, 2008 110.43 115.91 110.43 113.59 625,743 +2.26(+2.03%)
Apr 09, 2008 115.00 116.17 110.00 111.33 768,197 -3.19(-2.79%)
Apr 08, 2008 114.60 116.86 113.22 114.52 341,866 -0.28(-0.24%)
Apr 07, 2008 117.03 117.78 114.05 114.80 372,704 -1.86(-1.59%)
Apr 04, 2008 120.50 120.50 116.00 116.66 507,728 -2.39(-2.01%)
Apr 03, 2008 118.79 120.23 115.15 119.05 659,295 +0.23(+0.19%)
Apr 02, 2008 119.90 121.29 116.56 118.82 590,645 -0.91(-0.76%)
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.