Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.