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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2013 7.263 7.368 7.220 7.287 23,055,000 +0.00(+0.05%)
Jun 27, 2013 7.299 7.339 7.224 7.283 16,833,650 +0.01(+0.13%)
Jun 26, 2013 7.280 7.314 7.245 7.273 17,315,600 +0.09(+1.31%)
Jun 25, 2013 7.221 7.280 7.141 7.179 14,752,550 +0.02(+0.22%)
Jun 24, 2013 7.154 7.215 7.045 7.163 22,624,350 -0.07(-0.96%)
Jun 21, 2013 7.265 7.265 7.118 7.233 34,563,252 +0.02(+0.22%)
Jun 20, 2013 7.272 7.363 7.201 7.217 21,911,200 -0.12(-1.64%)
Jun 19, 2013 7.436 7.450 7.320 7.337 14,122,950 -0.12(-1.55%)
Jun 18, 2013 7.380 7.453 7.376 7.453 13,351,750 +0.10(+1.35%)
Jun 17, 2013 7.410 7.442 7.300 7.354 12,857,800 -0.01(-0.12%)
Jun 14, 2013 7.389 7.451 7.305 7.362 15,221,500 -0.07(-0.89%)
Jun 13, 2013 7.390 7.451 7.309 7.429 15,477,000 +0.14(+1.99%)
Jun 12, 2013 7.372 7.372 7.247 7.284 19,419,900 -0.01(-0.15%)
Jun 11, 2013 7.229 7.354 7.229 7.295 12,437,950 +0.00(+0.05%)
Jun 10, 2013 7.329 7.382 7.271 7.291 17,771,050 -0.02(-0.34%)
Jun 07, 2013 7.220 7.316 7.085 7.316 28,022,650 +0.14(+1.89%)
Jun 06, 2013 7.088 7.189 7.034 7.181 11,517,650 +0.12(+1.70%)
Jun 05, 2013 7.173 7.189 7.013 7.061 14,404,050 -0.11(-1.50%)
Jun 04, 2013 7.121 7.267 7.101 7.168 21,297,450 -0.01(-0.12%)
Jun 03, 2013 7.220 7.266 7.091 7.177 23,621,900 -0.04(-0.60%)
May 31, 2013 7.324 7.415 7.220 7.220 16,159,350 -0.18(-2.39%)
May 30, 2013 7.419 7.468 7.384 7.397 9,774,000 +0.00(+0.02%)
May 29, 2013 7.380 7.429 7.325 7.396 10,094,400 -0.02(-0.22%)
May 28, 2013 7.432 7.480 7.402 7.412 20,029,350 +0.05(+0.64%)
May 24, 2013 7.333 7.385 7.271 7.365 13,542,250 -0.00(-0.05%)
May 23, 2013 7.351 7.405 7.256 7.369 18,911,700 -0.05(-0.70%)
May 22, 2013 7.547 7.583 7.394 7.421 17,451,800 -0.13(-1.69%)
May 21, 2013 7.530 7.575 7.476 7.549 14,090,800 +0.01(+0.15%)
May 20, 2013 7.496 7.583 7.489 7.537 15,104,350 +0.03(+0.46%)
May 17, 2013 7.438 7.510 7.438 7.503 14,417,250 +0.06(+0.83%)
May 16, 2013 7.499 7.515 7.413 7.442 19,220,300 -0.06(-0.77%)
May 15, 2013 7.505 7.568 7.456 7.499 24,260,200 +0.15(+2.03%)
May 13, 2013 7.398 7.412 7.322 7.350 12,090,750 -0.05(-0.68%)
May 10, 2013 7.339 7.425 7.321 7.400 16,320,600 +0.05(+0.70%)
May 09, 2013 7.279 7.460 7.273 7.349 41,711,152 +0.02(+0.31%)
May 08, 2013 7.236 7.330 7.182 7.327 26,278,600 +0.10(+1.45%)
May 07, 2013 7.451 7.483 7.180 7.222 50,485,800 -0.26(-3.45%)
May 06, 2013 7.349 7.525 7.349 7.480 24,842,500 +0.13(+1.80%)
May 03, 2013 7.365 7.390 7.313 7.347 11,701,700 +0.04(+0.59%)
May 02, 2013 7.234 7.386 7.232 7.304 18,153,650 +0.06(+0.83%)
May 01, 2013 7.219 7.297 7.170 7.244 13,913,450 -0.02(-0.28%)
Apr 30, 2013 7.310 7.310 7.214 7.264 18,692,600 -0.01(-0.11%)
Apr 29, 2013 7.244 7.340 7.190 7.272 13,834,050 +0.04(+0.51%)
Apr 26, 2013 7.240 7.275 7.191 7.235 16,988,300 -0.02(-0.31%)
Apr 25, 2013 7.266 7.317 7.223 7.257 15,113,500 +0.00(+0.02%)
Apr 24, 2013 7.174 7.313 7.174 7.256 20,957,150 +0.03(+0.42%)
Apr 23, 2013 7.273 7.315 7.163 7.225 35,684,200 -0.03(-0.43%)
Apr 22, 2013 7.340 7.460 7.253 7.257 49,449,700 -0.07(-0.93%)
Apr 19, 2013 6.898 7.335 6.866 7.325 137,369,856 +0.76(+11.54%)
Apr 18, 2013 6.830 6.830 6.567 6.567 50,595,652 -0.23(-3.41%)
Apr 17, 2013 6.792 6.876 6.749 6.799 17,008,300 -0.04(-0.65%)
Apr 16, 2013 6.821 6.878 6.753 6.843 22,391,700 +0.10(+1.48%)
Apr 15, 2013 6.980 6.998 6.741 6.743 44,602,000 -0.09(-1.39%)
Apr 12, 2013 6.595 6.840 6.546 6.838 39,142,100 +0.21(+3.19%)
Apr 11, 2013 6.800 6.885 6.610 6.627 72,916,000 -0.24(-3.56%)
Apr 10, 2013 6.684 7.000 6.684 6.871 47,382,300 +0.22(+3.27%)
Apr 09, 2013 6.744 6.744 6.611 6.653 26,067,750 -0.10(-1.43%)
Apr 08, 2013 6.540 6.758 6.536 6.750 36,506,200 +0.19(+2.90%)
Apr 05, 2013 6.362 6.576 6.337 6.560 23,495,950 +0.10(+1.50%)
Apr 04, 2013 6.473 6.527 6.437 6.463 20,771,400 -0.01(-0.19%)
Apr 03, 2013 6.541 6.600 6.437 6.476 20,647,350 +0.01(+0.22%)
Apr 02, 2013 6.438 6.472 6.433 6.462 12,035,700 +0.04(+0.63%)
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.