Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,301.29 +34.65 (+2.74%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 99.01 99.65 96.44 96.46 254,477 -2.16(-2.19%)
Jan 28, 2010 98.78 99.64 96.64 98.62 514,592 +0.18(+0.18%)
Jan 27, 2010 97.63 98.98 96.13 98.44 381,141 +0.94(+0.96%)
Jan 26, 2010 95.53 98.73 95.53 97.50 410,244 +1.65(+1.72%)
Jan 25, 2010 98.23 98.47 95.39 95.85 375,887 -1.92(-1.96%)
Jan 22, 2010 100.02 100.79 97.64 97.77 293,533 -2.29(-2.29%)
Jan 21, 2010 97.95 102.90 97.95 100.06 919,633 +2.21(+2.26%)
Jan 20, 2010 98.61 99.80 97.38 97.85 448,326 -1.65(-1.66%)
Jan 19, 2010 98.00 99.97 97.54 99.50 444,952 +1.44(+1.47%)
Jan 15, 2010 99.56 98.06 98.06 98.06 595,000 -1.36(-1.37%)
Jan 14, 2010 97.23 99.71 96.86 99.42 878,417 +3.78(+3.95%)
Jan 13, 2010 95.27 95.96 94.25 95.64 367,278 +0.22(+0.23%)
Jan 12, 2010 96.52 96.68 94.82 95.42 547,997 -1.35(-1.40%)
Jan 11, 2010 93.86 98.00 92.50 96.77 1,406,312 +4.88(+5.31%)
Jan 08, 2010 90.57 92.73 90.00 91.89 1,196,319 +5.46(+6.32%)
Jan 07, 2010 87.34 88.11 86.00 86.43 422,430 -0.89(-1.02%)
Jan 06, 2010 88.59 89.60 86.60 87.32 282,888 -1.70(-1.91%)
Jan 05, 2010 87.52 90.00 87.11 89.02 510,940 +1.18(+1.34%)
Jan 04, 2010 89.60 89.60 87.18 87.84 313,807 -0.32(-0.36%)
Dec 31, 2009 90.19 88.16 88.16 88.16 313,300 -1.82(-2.02%)
Dec 30, 2009 91.29 91.56 89.21 89.98 219,578 -1.31(-1.43%)
Dec 29, 2009 91.02 92.00 90.64 91.29 158,020 +0.26(+0.29%)
Dec 28, 2009 90.35 91.13 89.05 91.03 264,265 +0.69(+0.76%)
Dec 24, 2009 90.18 90.34 89.91 90.34 33,019 +0.16(+0.18%)
Dec 23, 2009 90.75 91.00 89.67 90.18 170,206 -0.67(-0.74%)
Dec 22, 2009 89.89 91.40 89.89 90.85 263,513 +1.14(+1.27%)
Dec 21, 2009 89.65 90.20 89.31 89.71 327,172 +0.22(+0.25%)
Dec 18, 2009 90.00 90.17 88.58 89.49 362,732 +0.32(+0.36%)
Dec 17, 2009 88.47 89.99 88.15 89.17 331,222 +0.02(+0.02%)
Dec 16, 2009 90.46 90.46 88.62 89.15 238,521 -0.72(-0.80%)
Dec 15, 2009 89.73 90.48 88.81 89.87 361,059 +0.00(+0.00%)
Dec 14, 2009 89.58 89.87 89.49 89.87 354,074 +2.56(+2.93%)
Dec 11, 2009 86.72 87.65 86.47 87.31 246,616 +1.22(+1.42%)
Dec 10, 2009 85.74 86.74 85.12 86.09 357,156 +0.93(+1.09%)
Dec 09, 2009 83.56 85.42 83.10 85.16 536,891 +1.27(+1.51%)
Dec 08, 2009 83.21 84.41 81.85 83.89 173,394 +0.01(+0.01%)
Dec 07, 2009 86.18 86.18 83.25 83.88 146,014 -0.94(-1.11%)
Dec 04, 2009 84.23 85.60 82.67 84.82 259,526 +1.61(+1.93%)
Dec 03, 2009 85.42 85.95 83.11 83.21 311,202 -2.29(-2.68%)
Dec 02, 2009 84.78 85.84 84.64 85.50 314,242 +0.89(+1.05%)
Dec 01, 2009 83.98 85.30 83.65 84.61 344,934 +1.16(+1.39%)
Nov 30, 2009 83.09 84.16 82.42 83.45 295,060 +0.12(+0.14%)
Nov 27, 2009 83.02 84.46 82.99 83.33 145,736 -1.12(-1.33%)
Nov 25, 2009 84.05 84.62 83.62 84.45 245,033 +0.46(+0.55%)
Nov 24, 2009 85.00 85.23 83.62 83.99 267,502 -1.15(-1.35%)
Nov 23, 2009 84.51 86.07 84.51 85.14 336,297 +1.26(+1.50%)
Nov 20, 2009 85.00 85.74 83.72 83.88 468,877 -1.59(-1.86%)
Nov 19, 2009 86.88 87.10 84.80 85.47 529,802 -2.12(-2.42%)
Nov 18, 2009 89.08 89.08 87.12 87.59 461,324 -1.37(-1.54%)
Nov 17, 2009 89.62 89.62 88.58 88.96 294,714 -0.64(-0.71%)
Nov 16, 2009 89.67 90.02 88.72 89.60 455,774 +0.74(+0.83%)
Nov 13, 2009 88.04 89.16 87.88 88.86 514,023 +1.31(+1.50%)
Nov 12, 2009 89.81 90.45 86.85 87.55 675,683 -2.54(-2.82%)
Nov 11, 2009 89.94 90.90 89.30 90.09 612,092 +0.21(+0.23%)
Nov 10, 2009 88.17 90.00 88.09 89.88 814,276 +1.62(+1.84%)
Nov 09, 2009 86.97 88.35 86.37 88.26 458,502 +1.81(+2.09%)
Nov 06, 2009 84.95 86.72 84.70 86.45 500,117 +2.04(+2.42%)
Nov 05, 2009 83.02 85.86 82.98 84.41 713,649 +2.00(+2.43%)
Nov 04, 2009 83.88 83.88 82.24 82.41 699,988 -0.31(-0.37%)
Nov 03, 2009 82.51 83.20 81.88 82.72 500,004 +0.04(+0.05%)
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.