Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,929.82 +6.36 (+0.22%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 139.69 142.84 134.87 134.91 516,074 -4.22(-3.03%)
Apr 29, 2010 136.00 140.23 136.00 139.13 658,244 +3.86(+2.85%)
Apr 28, 2010 141.95 141.95 134.74 135.27 882,419 -3.77(-2.71%)
Apr 27, 2010 141.87 143.50 139.00 139.04 1,500 -2.94(-2.07%)
Apr 26, 2010 142.95 145.39 141.83 141.98 509,558 -1.00(-0.70%)
Apr 23, 2010 145.00 145.00 140.77 142.98 1,001,482 -1.74(-1.20%)
Apr 22, 2010 136.27 145.11 133.01 144.72 2,786,983 +17.97(+14.18%)
Apr 21, 2010 123.79 126.75 123.56 126.75 12,603 +2.67(+2.15%)
Apr 20, 2010 124.12 125.23 122.00 124.08 100 +0.65(+0.53%)
Apr 19, 2010 123.78 124.95 120.25 123.43 411,439 -0.62(-0.50%)
Apr 16, 2010 125.01 125.40 122.86 124.05 300,453 -1.03(-0.82%)
Apr 15, 2010 126.13 127.20 124.71 125.08 226,202 -0.89(-0.71%)
Apr 14, 2010 127.04 127.15 125.01 125.97 314,047 +0.43(+0.34%)
Apr 13, 2010 123.24 125.99 123.22 125.54 448,393 +2.33(+1.89%)
Apr 12, 2010 123.22 124.74 122.72 123.21 270,075 +0.69(+0.56%)
Apr 09, 2010 123.31 123.43 120.78 122.52 527,936 -0.21(-0.17%)
Apr 08, 2010 122.32 123.20 121.25 122.73 257,600 +0.26(+0.21%)
Apr 07, 2010 122.88 124.56 121.46 122.47 650,436 +0.30(+0.25%)
Apr 06, 2010 119.59 122.62 118.70 122.17 835,471 +3.60(+3.04%)
Apr 05, 2010 115.12 119.82 114.87 118.57 705,502 +4.09(+3.57%)
Apr 01, 2010 113.27 114.48 114.48 114.48 229,600 +1.81(+1.61%)
Mar 31, 2010 114.15 114.91 112.53 112.67 314,733 -1.81(-1.58%)
Mar 30, 2010 115.01 116.47 113.62 114.48 270,170 -0.12(-0.10%)
Mar 29, 2010 114.62 115.00 114.04 114.60 143,620 +0.58(+0.51%)
Mar 26, 2010 115.43 115.89 113.70 114.02 247,267 -0.96(-0.83%)
Mar 25, 2010 114.65 117.11 114.05 114.98 495,560 +0.63(+0.55%)
Mar 24, 2010 115.07 115.50 114.19 114.35 194,830 -0.92(-0.80%)
Mar 23, 2010 114.76 115.61 114.25 115.27 275,535 +0.83(+0.73%)
Mar 22, 2010 113.02 114.50 110.71 114.44 332,505 +0.81(+0.71%)
Mar 19, 2010 114.33 115.36 113.36 113.63 321,052 -0.54(-0.47%)
Mar 18, 2010 115.27 115.51 113.86 114.17 327,829 -0.85(-0.74%)
Mar 17, 2010 115.11 115.53 114.30 115.02 333,795 +0.31(+0.27%)
Mar 16, 2010 114.13 115.27 114.00 114.71 391,557 +0.53(+0.46%)
Mar 15, 2010 113.32 114.34 113.14 114.18 299,910 -0.80(-0.70%)
Mar 12, 2010 113.54 115.64 113.00 114.98 500,705 +2.02(+1.79%)
Mar 11, 2010 111.46 113.17 111.31 112.96 235,395 +0.64(+0.57%)
Mar 10, 2010 112.25 112.51 110.71 112.32 272,921 +0.31(+0.28%)
Mar 09, 2010 111.50 113.22 110.90 112.01 413,933 +0.51(+0.46%)
Mar 08, 2010 110.87 112.55 110.72 111.50 362,681 +0.87(+0.79%)
Mar 05, 2010 109.16 111.55 109.07 110.63 328,449 +1.60(+1.47%)
Mar 04, 2010 110.29 110.29 108.86 109.03 316,881 -1.05(-0.95%)
Mar 03, 2010 110.15 111.75 109.40 110.08 424,739 -0.04(-0.04%)
Mar 02, 2010 108.41 110.22 107.88 110.12 818,260 +2.19(+2.03%)
Mar 01, 2010 105.53 108.50 105.33 107.93 689,597 +3.22(+3.08%)
Feb 26, 2010 104.10 105.72 103.50 104.71 309,463 +0.89(+0.86%)
Feb 25, 2010 103.69 104.36 102.93 103.82 217,190 -1.02(-0.97%)
Feb 24, 2010 103.68 105.29 103.54 104.84 249,339 +1.20(+1.16%)
Feb 23, 2010 103.94 104.60 102.88 103.64 307,441 -0.29(-0.28%)
Feb 22, 2010 105.00 105.00 103.00 103.93 363,189 -1.06(-1.01%)
Feb 19, 2010 103.56 105.46 103.56 104.99 330,224 +1.01(+0.97%)
Feb 18, 2010 104.10 105.00 103.55 103.98 284,858 -0.48(-0.46%)
Feb 17, 2010 103.80 104.70 103.49 104.46 362,785 +0.67(+0.65%)
Feb 16, 2010 105.72 106.49 103.17 103.79 604,466 -1.08(-1.03%)
Feb 12, 2010 98.63 104.87 104.87 104.87 2,192,200 +3.75(+3.71%)
Feb 11, 2010 99.50 101.48 98.39 101.12 952,125 +1.61(+1.62%)
Feb 10, 2010 100.74 101.81 99.45 99.51 390,948 -1.14(-1.13%)
Feb 09, 2010 100.54 100.88 99.17 100.65 551,784 +0.73(+0.73%)
Feb 08, 2010 95.55 100.86 95.17 99.92 969,965 +4.72(+4.96%)
Feb 05, 2010 98.11 98.68 93.81 95.20 793,178 -3.31(-3.36%)
Feb 04, 2010 100.00 100.00 97.90 98.51 570,696 -1.87(-1.86%)
Feb 03, 2010 100.65 101.13 100.01 100.38 223,018 -0.47(-0.47%)
Feb 02, 2010 100.38 101.40 99.32 100.85 483,764 +0.47(+0.47%)
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.