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: 4:10 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 (%)
Jan 30, 2009 0.9710 0.9710 0.9292 0.9552 0 -0.02(-2.45%)
Jan 29, 2009 1.000 1.006 0.9734 0.9792 15,602,800 -0.03(-2.82%)
Jan 28, 2009 0.9900 1.019 0.9802 1.008 30,919,100 +0.05(+4.76%)
Jan 27, 2009 0.9854 0.9972 0.9520 0.9618 18,166,250 -0.01(-1.03%)
Jan 26, 2009 0.9778 0.9940 0.9436 0.9718 21,490,450 -0.01(-0.74%)
Jan 23, 2009 0.9710 1.003 0.9620 0.9790 22,281,250 -0.00(-0.35%)
Jan 22, 2009 0.9846 1.020 0.9728 0.9824 26,743,600 -0.02(-2.35%)
Jan 21, 2009 1.010 1.020 0.9702 1.006 15,556,800 +0.01(+1.41%)
Jan 20, 2009 1.058 1.058 0.9798 0.9920 21,401,100 -0.07(-6.50%)
Jan 16, 2009 1.060 1.073 1.030 1.061 22,901,200 +0.03(+3.05%)
Jan 15, 2009 1.000 1.047 0.9666 1.030 25,138,400 +0.03(+3.02%)
Jan 14, 2009 1.025 1.030 0.9824 0.9994 29,671,500 -0.05(-4.38%)
Jan 13, 2009 1.073 1.076 1.023 1.045 21,817,900 -0.04(-3.72%)
Jan 12, 2009 1.068 1.111 1.053 1.086 31,029,150 +0.02(+1.63%)
Jan 09, 2009 1.142 1.148 1.067 1.068 27,152,800 -0.08(-6.72%)
Jan 08, 2009 1.137 1.156 1.097 1.145 30,916,500 -0.02(-2.14%)
Jan 07, 2009 1.192 1.198 1.162 1.170 33,653,000 -0.04(-3.10%)
Jan 06, 2009 1.270 1.271 1.197 1.208 32,923,300 -0.04(-3.47%)
Jan 05, 2009 1.294 1.297 1.226 1.251 30,324,550 -0.03(-2.48%)
Jan 02, 2009 1.238 1.290 1.208 1.283 0 +0.04(+3.48%)
Jan 01, 2009 1.240 1.265 1.221 1.240 0 +0.00(+0.00%)
Dec 31, 2008 1.240 1.265 1.221 1.240 22,171,800 +0.03(+2.29%)
Dec 30, 2008 1.159 1.217 1.154 1.212 25,646,800 +0.06(+5.67%)
Dec 29, 2008 1.168 1.168 1.121 1.147 21,864,300 -0.02(-1.61%)
Dec 26, 2008 1.180 1.209 1.151 1.166 13,483,400 -0.01(-0.78%)
Dec 24, 2008 1.193 1.208 1.168 1.175 13,652,400 -0.01(-0.76%)
Dec 23, 2008 1.265 1.268 1.170 1.184 28,625,150 -0.08(-6.51%)
Dec 22, 2008 1.280 1.280 1.230 1.266 32,170,100 -0.01(-0.71%)
Dec 19, 2008 1.272 1.324 1.265 1.275 40,830,200 -0.01(-0.50%)
Dec 18, 2008 1.303 1.358 1.260 1.282 34,225,352 -0.01(-0.85%)
Dec 17, 2008 1.208 1.321 1.181 1.293 39,269,852 +0.07(+6.07%)
Dec 16, 2008 1.150 1.220 1.139 1.219 26,993,800 +0.09(+7.67%)
Dec 15, 2008 1.158 1.165 1.106 1.132 16,497,300 -0.02(-1.53%)
Dec 12, 2008 1.078 1.169 1.068 1.149 18,931,050 +0.05(+4.40%)
Dec 11, 2008 1.170 1.183 1.066 1.101 17,280,800 -0.08(-6.55%)
Dec 10, 2008 1.084 1.190 1.084 1.178 33,496,650 +0.11(+10.32%)
Dec 09, 2008 1.129 1.146 1.054 1.068 18,259,350 -0.07(-6.13%)
Dec 08, 2008 1.065 1.161 1.065 1.138 27,005,200 +0.08(+7.14%)
Dec 05, 2008 1.004 1.064 0.9820 1.062 19,860,400 +0.05(+4.61%)
Dec 04, 2008 0.9704 1.035 0.9636 1.015 24,918,600 +0.03(+3.34%)
Dec 03, 2008 0.9600 0.9998 0.9050 0.9824 30,277,150 +0.06(+6.97%)
Dec 02, 2008 0.9200 0.9728 0.9048 0.9184 23,175,200 +0.01(+0.64%)
Dec 01, 2008 0.9618 0.9752 0.9080 0.9126 17,723,000 -0.08(-7.97%)
Nov 28, 2008 0.9510 0.9976 0.9442 0.9916 7,458,800 +0.03(+3.12%)
Nov 26, 2008 0.8806 0.9686 0.8564 0.9616 17,193,350 +0.07(+7.32%)
Nov 25, 2008 0.8760 0.8980 0.8522 0.8960 21,075,150 +0.04(+5.14%)
Nov 24, 2008 0.7938 0.8774 0.7816 0.8522 20,355,050 +0.07(+8.42%)
Nov 21, 2008 0.7882 0.8000 0.7372 0.7860 28,914,750 +0.01(+1.58%)
Nov 20, 2008 0.8012 0.8326 0.7710 0.7738 18,599,450 -0.04(-4.94%)
Nov 19, 2008 0.8808 0.8808 0.8050 0.8140 16,981,300 -0.06(-7.27%)
Nov 18, 2008 0.8828 0.8998 0.8306 0.8778 17,730,650 -0.01(-0.57%)
Nov 17, 2008 0.8812 0.9078 0.8718 0.8828 13,620,500 -0.00(-0.41%)
Nov 14, 2008 0.8790 0.9098 0.8470 0.8864 20,413,250 -0.01(-1.16%)
Nov 13, 2008 0.8476 0.9046 0.8186 0.8968 28,930,600 +0.05(+6.26%)
Nov 12, 2008 0.8710 0.8878 0.8364 0.8440 28,414,050 -0.05(-5.55%)
Nov 11, 2008 0.9008 0.9144 0.8788 0.8936 34,906,000 -0.02(-1.65%)
Nov 10, 2008 0.9928 1.000 0.8914 0.9086 22,583,100 -0.06(-6.46%)
Nov 07, 2008 0.9834 0.9904 0.9534 0.9714 7,476,800 -0.00(-0.16%)
Nov 06, 2008 0.9718 1.009 0.9606 0.9730 8,041,950 +0.00(+0.12%)
Nov 05, 2008 1.012 1.022 0.9710 0.9718 6,496,700 -0.04(-3.99%)
Nov 04, 2008 0.9854 1.064 0.9842 1.012 18,944,800 +0.03(+3.24%)
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.