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 31, 2010 3.017 3.037 2.964 3.017 25,000 +0.04(+1.23%)
Aug 30, 2010 3.074 3.077 2.979 2.980 27,983,650 -0.08(-2.63%)
Aug 27, 2010 3.061 3.063 2.941 3.061 29,146,000 +0.07(+2.31%)
Aug 26, 2010 2.969 3.027 2.943 2.992 27,581,800 +0.04(+1.33%)
Aug 25, 2010 2.888 2.958 2.856 2.952 25,523,100 +0.04(+1.32%)
Aug 24, 2010 2.944 2.977 2.896 2.914 28,698,500 -0.08(-2.59%)
Aug 23, 2010 3.018 3.046 2.985 2.991 23,480,000 -0.01(-0.19%)
Aug 20, 2010 2.942 2.998 2.930 2.997 17,107,300 +0.04(+1.30%)
Aug 19, 2010 2.980 3.010 2.942 2.958 18,374,000 -0.03(-1.00%)
Aug 18, 2010 2.954 3.014 2.934 2.988 5,000 +0.03(+1.05%)
Aug 17, 2010 2.933 2.994 2.907 2.957 24,173,600 +0.06(+2.00%)
Aug 16, 2010 2.845 2.921 2.820 2.899 19,740,650 +0.05(+1.64%)
Aug 13, 2010 2.853 2.923 2.846 2.853 25,381,500 -0.07(-2.46%)
Aug 12, 2010 2.886 2.946 2.860 2.925 18,094,400 -0.00(-0.06%)
Aug 11, 2010 2.940 2.958 2.904 2.926 24,753,850 -0.07(-2.47%)
Aug 10, 2010 3.001 3.042 2.980 3.001 22,214,350 -0.03(-0.87%)
Aug 09, 2010 3.042 3.058 3.001 3.027 20,892,900 -0.01(-0.17%)
Aug 06, 2010 3.032 3.040 2.964 3.032 21,630,350 +0.01(+0.44%)
Aug 05, 2010 3.024 3.050 2.990 3.019 24,734,350 -0.03(-1.06%)
Aug 04, 2010 3.019 3.089 3.015 3.051 38,187,900 +0.03(+0.86%)
Aug 03, 2010 3.006 3.051 2.950 3.025 35,893,052 +0.01(+0.49%)
Aug 02, 2010 3.001 3.020 2.980 3.010 31,494,450 +0.05(+1.76%)
Jul 30, 2010 2.958 2.958 2.866 2.958 25,836,100 +0.04(+1.29%)
Jul 29, 2010 2.978 2.990 2.882 2.920 35,223,100 -0.04(-1.30%)
Jul 28, 2010 2.954 2.969 2.925 2.959 37,332,052 -0.01(-0.23%)
Jul 27, 2010 2.993 3.000 2.933 2.966 45,141,200 -0.01(-0.20%)
Jul 26, 2010 2.912 2.973 2.881 2.971 46,896,900 +0.06(+2.11%)
Jul 23, 2010 2.740 2.920 2.740 2.910 156,827,648 +0.25(+9.27%)
Jul 22, 2010 2.630 2.671 2.609 2.663 218,750 +0.07(+2.75%)
Jul 21, 2010 2.715 2.715 2.590 2.592 47,105,752 -0.09(-3.26%)
Jul 20, 2010 2.569 2.686 2.546 2.679 59,075,300 +0.07(+2.86%)
Jul 19, 2010 2.723 2.756 2.571 2.605 78,562,448 -0.13(-4.81%)
Jul 16, 2010 2.736 2.844 2.732 2.736 51,616,800 -0.11(-3.96%)
Jul 15, 2010 2.883 2.883 2.798 2.849 24,147,600 -0.03(-0.88%)
Jul 14, 2010 2.852 2.899 2.834 2.874 24,105,600 +0.02(+0.67%)
Jul 13, 2010 2.807 2.879 2.806 2.855 29,820,400 +0.06(+2.02%)
Jul 12, 2010 2.788 2.823 2.746 2.799 19,820,250 -0.01(-0.34%)
Jul 09, 2010 2.808 2.826 2.774 2.808 22,786,950 +0.02(+0.60%)
Jul 08, 2010 2.791 2.825 2.750 2.791 5,750 +0.02(+0.81%)
Jul 07, 2010 2.716 2.772 2.668 2.769 45,337,900 +0.06(+2.36%)
Jul 06, 2010 2.776 2.843 2.691 2.705 46,100 -0.04(-1.44%)
Jul 02, 2010 2.745 2.811 2.728 2.745 18,127,650 -0.03(-1.03%)
Jul 01, 2010 2.723 2.792 2.672 2.773 43,464,952 +0.04(+1.36%)
Jun 30, 2010 2.770 2.826 2.731 2.736 60,000 -0.03(-1.18%)
Jun 29, 2010 2.880 2.880 2.747 2.769 47,307,652 -0.17(-5.72%)
Jun 25, 2010 2.937 2.978 2.859 2.937 29,674,850 +0.04(+1.44%)
Jun 24, 2010 2.953 2.953 2.886 2.895 28,042,450 -0.05(-1.72%)
Jun 23, 2010 2.889 2.974 2.886 2.946 5,000 +0.04(+1.48%)
Jun 22, 2010 3.044 3.057 2.900 2.903 38,766,400 -0.13(-4.25%)
Jun 21, 2010 3.090 3.100 3.008 3.032 28,991,800 -0.02(-0.75%)
Jun 18, 2010 3.055 3.069 3.015 3.055 24,715,400 +0.02(+0.59%)
Jun 17, 2010 3.077 3.080 2.992 3.037 32,906,900 -0.01(-0.44%)
Jun 16, 2010 3.066 3.108 3.040 3.050 30,925,550 -0.01(-0.26%)
Jun 15, 2010 3.015 3.085 2.975 3.058 5,000 +0.08(+2.79%)
Jun 14, 2010 3.033 3.074 2.967 2.975 39,361,652 -0.01(-0.47%)
Jun 11, 2010 2.898 2.990 2.880 2.990 37,651,352 +0.07(+2.29%)
Jun 10, 2010 2.920 2.930 2.850 2.923 6,250 +0.06(+1.93%)
Jun 09, 2010 2.872 2.939 2.852 2.867 34,174,952 +0.03(+0.94%)
Jun 08, 2010 2.794 2.844 2.707 2.841 50,000 +0.06(+2.13%)
Jun 07, 2010 2.925 2.925 2.772 2.781 38,417,200 -0.09(-3.30%)
Jun 04, 2010 2.876 3.000 2.867 2.876 51,768,452 -0.10(-3.42%)
Jun 03, 2010 2.969 3.056 2.956 2.978 10,000 +0.03(+0.87%)
Jun 02, 2010 2.847 2.954 2.808 2.952 22,950 +0.13(+4.50%)
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.