Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 48.55 48.55 46.46 47.76 0 -1.20(-2.45%)
Jan 29, 2009 50.00 50.30 48.67 48.96 312,056 -1.42(-2.82%)
Jan 28, 2009 49.50 50.96 49.01 50.38 618,382 +2.29(+4.76%)
Jan 27, 2009 49.27 49.86 47.60 48.09 363,325 -0.50(-1.03%)
Jan 26, 2009 48.89 49.70 47.18 48.59 429,809 -0.36(-0.74%)
Jan 23, 2009 48.55 50.14 48.10 48.95 445,625 -0.17(-0.35%)
Jan 22, 2009 49.23 51.00 48.64 49.12 534,872 -1.18(-2.35%)
Jan 21, 2009 50.51 51.00 48.51 50.30 311,136 +0.70(+1.41%)
Jan 20, 2009 52.88 52.88 48.99 49.60 428,022 -3.45(-6.50%)
Jan 16, 2009 53.01 53.66 51.48 53.05 458,024 +1.57(+3.05%)
Jan 15, 2009 50.00 52.34 48.33 51.48 502,768 +1.51(+3.02%)
Jan 14, 2009 51.26 51.50 49.12 49.97 593,430 -2.29(-4.38%)
Jan 13, 2009 53.66 53.78 51.13 52.26 436,358 -2.02(-3.72%)
Jan 12, 2009 53.42 55.55 52.67 54.28 620,583 +0.87(+1.63%)
Jan 09, 2009 57.10 57.39 53.36 53.41 543,056 -3.85(-6.72%)
Jan 08, 2009 56.83 57.81 54.85 57.26 618,330 -1.25(-2.14%)
Jan 07, 2009 59.61 59.90 58.11 58.51 673,060 -1.87(-3.10%)
Jan 06, 2009 63.48 63.55 59.84 60.38 658,466 -2.17(-3.47%)
Jan 05, 2009 64.68 64.85 61.31 62.55 606,491 -1.59(-2.48%)
Jan 02, 2009 61.89 64.48 60.40 64.14 0 +2.16(+3.48%)
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.