Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.