Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.