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: 7:00 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 (%)
Apr 30, 2012 8.369 8.388 8.256 8.283 16,261,400 -0.11(-1.25%)
Apr 27, 2012 8.300 8.420 8.245 8.388 27,009,950 +0.09(+1.13%)
Apr 26, 2012 8.244 8.370 8.201 8.295 29,588,200 +0.04(+0.42%)
Apr 25, 2012 8.110 8.273 8.101 8.260 29,158,950 +0.20(+2.51%)
Apr 24, 2012 8.239 8.280 8.021 8.057 60,370,752 -0.29(-3.45%)
Apr 23, 2012 8.278 8.353 8.128 8.345 67,035,652 -0.04(-0.48%)
Apr 20, 2012 8.590 8.666 8.320 8.385 101,564,456 -0.23(-2.67%)
Apr 19, 2012 8.785 8.788 8.565 8.616 41,872,652 -0.15(-1.67%)
Apr 18, 2012 8.645 8.819 8.640 8.762 25,037,400 +0.11(+1.31%)
Apr 17, 2012 8.699 8.699 8.581 8.649 31,361,700 +0.01(+0.07%)
Apr 16, 2012 8.789 8.836 8.575 8.642 41,617,452 -0.17(-1.88%)
Apr 13, 2012 8.676 8.848 8.580 8.808 47,426,752 +0.14(+1.66%)
Apr 12, 2012 8.479 8.671 8.462 8.664 40,394,252 +0.21(+2.50%)
Apr 11, 2012 8.428 8.533 8.420 8.453 34,899,700 +0.12(+1.45%)
Apr 10, 2012 8.502 8.579 8.292 8.332 37,488,100 -0.19(-2.27%)
Apr 09, 2012 8.410 8.543 8.410 8.526 23,076,650 +0.03(+0.31%)
Apr 05, 2012 8.302 8.500 8.299 8.500 26,966,100 +0.16(+1.90%)
Apr 04, 2012 8.385 8.418 8.222 8.341 33,942,700 -0.10(-1.24%)
Apr 03, 2012 8.352 8.449 8.352 8.445 24,137,000 +0.08(+0.92%)
Apr 02, 2012 8.340 8.428 8.271 8.368 19,063,100 +0.01(+0.10%)
Mar 30, 2012 8.497 8.497 8.360 8.360 17,422,450 -0.05(-0.62%)
Mar 29, 2012 8.382 8.421 8.300 8.412 17,098,800 +0.01(+0.13%)
Mar 28, 2012 8.445 8.488 8.334 8.402 18,214,250 -0.03(-0.30%)
Mar 27, 2012 8.496 8.531 8.420 8.427 26,373,150 -0.07(-0.78%)
Mar 26, 2012 8.350 8.512 8.340 8.494 22,229,000 +0.18(+2.21%)
Mar 23, 2012 8.334 8.351 8.239 8.310 22,991,600 -0.05(-0.63%)
Mar 22, 2012 8.289 8.376 8.271 8.363 23,846,850 +0.04(+0.49%)
Mar 21, 2012 8.265 8.344 8.259 8.322 19,932,850 +0.06(+0.78%)
Mar 20, 2012 8.220 8.289 8.185 8.257 17,923,100 -0.02(-0.25%)
Mar 19, 2012 8.206 8.285 8.143 8.278 18,830,150 +0.06(+0.73%)
Mar 16, 2012 8.195 8.219 8.111 8.218 26,619,500 +0.08(+0.94%)
Mar 15, 2012 8.015 8.166 7.992 8.142 27,723,000 +0.14(+1.77%)
Mar 14, 2012 8.018 8.030 7.953 8.000 13,576,850 -0.00(-0.01%)
Mar 13, 2012 8.001 8.001 7.929 8.001 15,357,700 +0.05(+0.64%)
Mar 12, 2012 7.980 8.027 7.913 7.950 18,346,900 -0.01(-0.15%)
Mar 09, 2012 7.982 8.000 7.930 7.962 18,120,050 -0.00(-0.02%)
Mar 08, 2012 7.860 7.991 7.845 7.964 17,289,950 +0.12(+1.55%)
Mar 07, 2012 7.790 7.870 7.742 7.842 14,965,400 +0.10(+1.24%)
Mar 06, 2012 7.768 7.790 7.729 7.746 26,575,600 -0.11(-1.45%)
Mar 05, 2012 7.886 7.933 7.832 7.860 18,835,350 -0.03(-0.36%)
Mar 02, 2012 7.870 7.896 7.840 7.888 15,147,950 +0.01(+0.07%)
Mar 01, 2012 7.837 7.895 7.760 7.882 19,382,600 +0.08(+0.99%)
Feb 29, 2012 7.818 7.840 7.747 7.804 17,752,500 -0.03(-0.44%)
Feb 28, 2012 7.792 7.847 7.750 7.839 17,828,100 +0.06(+0.79%)
Feb 27, 2012 7.719 7.808 7.704 7.778 17,229,300 +0.03(+0.38%)
Feb 24, 2012 7.755 7.760 7.697 7.748 15,563,000 +0.01(+0.16%)
Feb 23, 2012 7.673 7.755 7.670 7.736 16,608,100 +0.04(+0.48%)
Feb 22, 2012 7.660 7.735 7.622 7.699 20,174,700 +0.03(+0.36%)
Feb 21, 2012 7.656 7.740 7.603 7.672 34,367,952 -0.02(-0.29%)
Feb 17, 2012 7.629 7.707 7.600 7.694 28,899,600 +0.05(+0.70%)
Feb 16, 2012 7.505 7.661 7.500 7.641 25,297,350 +0.13(+1.68%)
Feb 15, 2012 7.610 7.668 7.472 7.515 37,855,500 -0.06(-0.85%)
Feb 14, 2012 7.545 7.589 7.500 7.579 19,480,250 +0.03(+0.39%)
Feb 13, 2012 7.574 7.598 7.504 7.549 19,574,900 +0.02(+0.27%)
Feb 10, 2012 7.459 7.533 7.449 7.529 15,561,300 -0.00(-0.01%)
Feb 09, 2012 7.510 7.555 7.445 7.530 24,239,700 +0.05(+0.66%)
Feb 08, 2012 7.481 7.505 7.410 7.480 20,432,650 +0.00(+0.00%)
Feb 07, 2012 7.420 7.499 7.401 7.480 19,184,800 +0.05(+0.64%)
Feb 06, 2012 7.400 7.498 7.390 7.433 26,862,600 -0.01(-0.15%)
Feb 03, 2012 7.344 7.464 7.321 7.444 40,499,052 +0.19(+2.58%)
Feb 02, 2012 7.324 7.467 7.172 7.256 70,679,304 -0.15(-2.05%)
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.