Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,914.43 -9.03 (-0.31%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 59.60 60.30 58.74 59.42 467,000 -0.18(-0.30%)
Jan 30, 2007 58.67 59.86 58.34 59.60 504,800 +0.90(+1.53%)
Jan 29, 2007 57.09 59.20 56.87 58.70 401,200 +1.36(+2.37%)
Jan 26, 2007 58.00 58.20 56.66 57.34 518,000 -0.14(-0.24%)
Jan 25, 2007 58.20 58.25 57.15 57.48 1,139,300 -0.52(-0.90%)
Jan 24, 2007 58.70 58.99 57.96 58.00 421,300 -0.50(-0.86%)
Jan 23, 2007 58.95 59.06 58.01 58.50 616,500 +0.08(+0.14%)
Jan 22, 2007 59.54 59.54 58.17 58.42 410,200 -0.55(-0.93%)
Jan 19, 2007 59.34 59.68 58.80 58.97 258,500 -0.61(-1.02%)
Jan 18, 2007 60.60 60.60 59.02 59.58 759,600 -1.02(-1.68%)
Jan 17, 2007 60.40 60.94 59.52 60.60 595,000 +0.14(+0.23%)
Jan 16, 2007 58.29 60.50 58.29 60.46 712,000 +2.18(+3.74%)
Jan 12, 2007 57.42 58.50 56.63 58.28 745,200 +0.61(+1.06%)
Jan 11, 2007 56.35 57.75 56.16 57.67 447,700 +1.46(+2.60%)
Jan 10, 2007 55.73 56.65 55.51 56.21 869,100 -0.24(-0.43%)
Jan 09, 2007 56.04 57.39 56.04 56.45 571,600 +0.40(+0.71%)
Jan 08, 2007 55.01 56.20 54.80 56.05 286,500 +1.05(+1.91%)
Jan 05, 2007 55.58 55.68 54.61 55.00 508,800 -0.38(-0.69%)
Jan 04, 2007 56.50 56.50 55.13 55.38 471,200 -1.03(-1.83%)
Jan 03, 2007 56.90 56.95 56.00 56.41 519,300 -0.59(-1.04%)
Dec 29, 2006 56.23 57.00 55.98 57.00 528,000 +0.58(+1.03%)
Dec 28, 2006 55.90 56.68 55.62 56.42 438,500 +0.37(+0.66%)
Dec 27, 2006 56.40 56.55 55.42 56.05 267,600 -0.20(-0.36%)
Dec 26, 2006 55.52 56.48 55.30 56.25 193,800 +0.73(+1.31%)
Dec 22, 2006 55.75 56.65 55.20 55.52 673,300 +1.07(+1.97%)
Dec 21, 2006 54.95 55.50 53.60 54.45 377,700 -0.43(-0.78%)
Dec 20, 2006 54.64 55.37 54.64 54.88 545,300 +0.27(+0.49%)
Dec 19, 2006 53.21 54.66 53.20 54.61 647,300 +0.69(+1.28%)
Dec 18, 2006 53.03 54.22 52.16 53.92 782,300 +0.82(+1.54%)
Dec 15, 2006 53.70 54.35 52.81 53.10 848,200 -0.85(-1.58%)
Dec 14, 2006 54.20 55.70 53.80 53.95 705,700 -0.25(-0.46%)
Dec 13, 2006 54.67 55.39 54.20 54.20 747,300 -0.30(-0.55%)
Dec 12, 2006 55.00 55.57 54.00 54.50 795,000 -0.35(-0.64%)
Dec 11, 2006 55.96 55.96 54.31 54.85 655,000 -0.45(-0.81%)
Dec 08, 2006 54.91 55.45 53.62 55.30 980,200 +0.54(+0.99%)
Dec 07, 2006 57.13 57.36 54.50 54.76 1,128,800 -2.37(-4.15%)
Dec 06, 2006 56.80 57.64 56.35 57.13 745,400 +0.28(+0.49%)
Dec 05, 2006 57.75 57.95 56.63 56.85 700,800 -1.15(-1.98%)
Dec 04, 2006 58.15 59.35 57.75 58.00 748,300 +0.51(+0.89%)
Dec 01, 2006 57.60 58.08 57.00 57.49 282,100 -0.46(-0.79%)
Nov 30, 2006 57.89 58.74 57.65 57.95 464,800 +0.06(+0.10%)
Nov 29, 2006 57.93 58.44 57.66 57.89 364,900 +0.57(+0.99%)
Nov 28, 2006 57.70 57.82 55.75 57.32 1,020,600 -0.49(-0.85%)
Nov 27, 2006 60.81 60.82 57.63 57.81 1,113,400 -3.20(-5.25%)
Nov 24, 2006 60.36 61.27 60.36 61.01 121,100 -0.26(-0.42%)
Nov 22, 2006 61.01 61.75 60.60 61.27 354,900 +0.04(+0.07%)
Nov 21, 2006 61.60 62.36 61.00 61.23 769,000 -0.63(-1.02%)
Nov 20, 2006 59.88 62.00 59.60 61.86 1,315,600 +1.98(+3.31%)
Nov 17, 2006 58.77 59.88 58.00 59.88 1,051,400 +1.11(+1.89%)
Nov 16, 2006 59.00 59.06 58.17 58.77 629,800 -0.07(-0.12%)
Nov 15, 2006 58.10 59.00 57.50 58.84 766,700 +0.97(+1.68%)
Nov 14, 2006 57.40 58.32 56.75 57.87 1,330,500 +1.22(+2.15%)
Nov 13, 2006 57.80 57.86 56.50 56.65 539,400 -0.65(-1.13%)
Nov 10, 2006 57.10 57.76 56.70 57.30 425,000 +0.72(+1.27%)
Nov 09, 2006 57.78 57.90 56.11 56.58 481,100 -1.10(-1.91%)
Nov 08, 2006 57.50 58.48 56.60 57.68 543,100 -0.40(-0.69%)
Nov 07, 2006 58.85 58.87 57.99 58.08 694,100 -0.18(-0.31%)
Nov 06, 2006 57.79 58.98 57.79 58.26 624,300 +1.18(+2.07%)
Nov 03, 2006 57.10 57.39 55.50 57.08 814,000 +0.29(+0.51%)
Nov 02, 2006 56.70 57.60 56.06 56.79 1,017,700 -1.43(-2.46%)
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.