Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,402.42 +61.51 (+4.59%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 134.00 136.70 131.67 132.93 410,164 -0.22(-0.17%)
Nov 30, 2007 138.03 138.03 131.39 133.15 948,080 -1.19(-0.89%)
Nov 29, 2007 134.31 136.90 132.18 134.34 666,516 -0.27(-0.20%)
Nov 28, 2007 127.91 135.64 127.19 134.61 590,019 +7.42(+5.83%)
Nov 27, 2007 126.83 128.04 121.00 127.19 633,984 +1.20(+0.95%)
Nov 26, 2007 125.37 128.77 124.53 125.99 306,976 +0.82(+0.66%)
Nov 23, 2007 124.55 125.52 122.50 125.17 140,000 +1.83(+1.48%)
Nov 21, 2007 123.42 125.62 120.22 123.34 379,110 -1.44(-1.15%)
Nov 20, 2007 122.25 126.29 120.65 124.78 538,108 +3.54(+2.92%)
Nov 19, 2007 124.21 124.21 119.11 121.24 692,580 -3.63(-2.91%)
Nov 16, 2007 129.90 129.90 124.02 124.87 821,600 -4.38(-3.39%)
Nov 15, 2007 130.00 130.00 127.40 129.25 406,840 -0.15(-0.12%)
Nov 14, 2007 132.70 132.70 125.85 129.40 697,994 +2.95(+2.33%)
Nov 13, 2007 117.66 126.99 117.66 126.45 649,204 +9.33(+7.97%)
Nov 12, 2007 119.93 125.11 116.31 117.12 573,620 -4.48(-3.68%)
Nov 09, 2007 124.00 126.32 121.52 121.60 713,989 -5.83(-4.58%)
Nov 08, 2007 131.81 132.95 123.51 127.43 1,100,582 -3.77(-2.87%)
Nov 07, 2007 131.80 134.00 130.00 131.20 670,263 -0.68(-0.52%)
Nov 06, 2007 132.00 133.01 130.00 131.88 528,346 +0.96(+0.73%)
Nov 05, 2007 131.00 131.68 129.57 130.92 600,270 -0.76(-0.58%)
Nov 02, 2007 135.40 136.00 129.22 131.68 719,900 -4.01(-2.96%)
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.