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 (%)
Aug 30, 2013 8.127 8.180 8.110 8.163 13,831,500 +0.03(+0.34%)
Aug 29, 2013 8.079 8.200 8.079 8.136 15,606,800 +0.07(+0.93%)
Aug 28, 2013 8.030 8.163 8.030 8.061 13,577,950 +0.06(+0.74%)
Aug 27, 2013 7.971 8.079 7.960 8.002 13,556,050 -0.04(-0.50%)
Aug 26, 2013 8.100 8.100 8.021 8.042 10,442,950 -0.01(-0.17%)
Aug 23, 2013 8.079 8.123 8.038 8.056 11,751,200 -0.09(-1.05%)
Aug 22, 2013 8.114 8.177 8.051 8.141 12,964,550 +0.08(+1.00%)
Aug 21, 2013 8.129 8.152 8.047 8.060 9,797,000 -0.09(-1.12%)
Aug 20, 2013 8.147 8.244 8.113 8.151 13,670,300 +0.08(+0.98%)
Aug 19, 2013 8.032 8.145 8.007 8.072 8,607,500 +0.03(+0.41%)
Aug 16, 2013 8.027 8.099 8.007 8.039 8,561,600 +0.01(+0.11%)
Aug 15, 2013 8.039 8.093 7.940 8.030 13,471,100 -0.06(-0.78%)
Aug 14, 2013 8.105 8.124 8.040 8.093 5,059,150 -0.03(-0.42%)
Aug 13, 2013 8.039 8.139 8.003 8.127 8,456,950 +0.07(+0.84%)
Aug 12, 2013 8.070 8.151 8.035 8.059 9,644,350 -0.06(-0.68%)
Aug 09, 2013 8.116 8.185 8.109 8.115 11,577,450 -0.04(-0.53%)
Aug 08, 2013 8.098 8.226 8.098 8.158 9,802,500 +0.07(+0.84%)
Aug 07, 2013 8.093 8.158 8.076 8.090 10,424,600 -0.03(-0.34%)
Aug 06, 2013 8.232 8.258 8.105 8.118 15,895,200 -0.13(-1.55%)
Aug 05, 2013 8.230 8.260 8.209 8.246 9,959,250 +0.00(+0.05%)
Aug 02, 2013 8.292 8.295 8.220 8.242 12,324,850 -0.03(-0.42%)
Aug 01, 2013 8.298 8.365 8.253 8.276 13,947,100 +0.03(+0.37%)
Jul 31, 2013 8.158 8.298 8.134 8.245 24,151,250 +0.10(+1.20%)
Jul 30, 2013 8.126 8.195 8.105 8.148 12,857,550 +0.06(+0.73%)
Jul 29, 2013 8.089 8.167 8.041 8.089 9,663,650 -0.03(-0.35%)
Jul 26, 2013 8.057 8.154 8.057 8.117 16,967,400 +0.03(+0.40%)
Jul 25, 2013 8.008 8.094 7.917 8.085 26,653,700 +0.08(+1.03%)
Jul 24, 2013 7.935 8.058 7.935 8.002 22,603,050 +0.05(+0.68%)
Jul 23, 2013 8.027 8.097 7.930 7.948 19,608,600 -0.09(-1.09%)
Jul 22, 2013 8.094 8.160 8.016 8.036 28,881,900 -0.14(-1.75%)
Jul 19, 2013 7.981 8.202 7.900 8.179 113,546,000 +0.64(+8.55%)
Jul 18, 2013 7.520 7.548 7.455 7.535 48,321,300 +0.03(+0.38%)
Jul 17, 2013 7.596 7.599 7.443 7.506 21,986,500 -0.08(-1.01%)
Jul 16, 2013 7.660 7.666 7.489 7.583 27,995,650 -0.10(-1.32%)
Jul 15, 2013 7.708 7.732 7.663 7.684 16,888,250 -0.04(-0.54%)
Jul 12, 2013 7.684 7.750 7.666 7.725 17,015,650 +0.06(+0.82%)
Jul 11, 2013 7.650 7.730 7.610 7.663 14,113,650 +0.02(+0.29%)
Jul 10, 2013 7.715 7.715 7.598 7.641 18,933,500 -0.09(-1.11%)
Jul 09, 2013 7.757 7.797 7.718 7.727 14,745,950 +0.01(+0.08%)
Jul 08, 2013 7.748 7.758 7.678 7.721 17,268,800 -0.01(-0.08%)
Jul 05, 2013 7.720 7.736 7.660 7.727 18,970,150 +0.04(+0.48%)
Jul 03, 2013 7.500 7.736 7.495 7.689 34,597,252 +0.26(+3.48%)
Jul 02, 2013 7.293 7.435 7.293 7.431 22,218,850 +0.16(+2.14%)
Jul 01, 2013 7.329 7.385 7.246 7.275 17,747,300 -0.01(-0.17%)
Jun 28, 2013 7.263 7.368 7.220 7.287 23,055,000 +0.00(+0.05%)
Jun 27, 2013 7.299 7.339 7.224 7.283 16,833,650 +0.01(+0.13%)
Jun 26, 2013 7.280 7.314 7.245 7.273 17,315,600 +0.09(+1.31%)
Jun 25, 2013 7.221 7.280 7.141 7.179 14,752,550 +0.02(+0.22%)
Jun 24, 2013 7.154 7.215 7.045 7.163 22,624,350 -0.07(-0.96%)
Jun 21, 2013 7.265 7.265 7.118 7.233 34,563,252 +0.02(+0.22%)
Jun 20, 2013 7.272 7.363 7.201 7.217 21,911,200 -0.12(-1.64%)
Jun 19, 2013 7.436 7.450 7.320 7.337 14,122,950 -0.12(-1.55%)
Jun 18, 2013 7.380 7.453 7.376 7.453 13,351,750 +0.10(+1.35%)
Jun 17, 2013 7.410 7.442 7.300 7.354 12,857,800 -0.01(-0.12%)
Jun 14, 2013 7.389 7.451 7.305 7.362 15,221,500 -0.07(-0.89%)
Jun 13, 2013 7.390 7.451 7.309 7.429 15,477,000 +0.14(+1.99%)
Jun 12, 2013 7.372 7.372 7.247 7.284 19,419,900 -0.01(-0.15%)
Jun 11, 2013 7.229 7.354 7.229 7.295 12,437,950 +0.00(+0.05%)
Jun 10, 2013 7.329 7.382 7.271 7.291 17,771,050 -0.02(-0.34%)
Jun 07, 2013 7.220 7.316 7.085 7.316 28,022,650 +0.14(+1.89%)
Jun 06, 2013 7.088 7.189 7.034 7.181 11,517,650 +0.12(+1.70%)
Jun 05, 2013 7.173 7.189 7.013 7.061 14,404,050 -0.11(-1.50%)
Jun 04, 2013 7.121 7.267 7.101 7.168 21,297,450 -0.01(-0.12%)
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.