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

Chipotle Mexican Grill (NY: CMG )

2,868.84 -39.13 (-1.35%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 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 (%)
Dec 31, 2010 217.41 217.91 212.58 212.66 653,307 -5.11(-2.35%)
Dec 30, 2010 220.14 221.98 217.05 217.77 520,947 -3.29(-1.49%)
Dec 29, 2010 220.70 223.52 219.41 221.06 554,323 +1.02(+0.46%)
Dec 28, 2010 222.72 224.99 219.03 220.04 921,310 -2.69(-1.21%)
Dec 27, 2010 223.50 225.46 219.37 222.73 1,154,742 -5.56(-2.44%)
Dec 23, 2010 231.70 233.96 227.36 228.29 520,624 -3.49(-1.51%)
Dec 22, 2010 234.17 234.61 231.30 231.78 541,290 -2.58(-1.10%)
Dec 21, 2010 236.77 237.70 232.70 234.36 645,726 -1.74(-0.74%)
Dec 20, 2010 239.85 240.40 233.50 236.10 685,018 -1.92(-0.81%)
Dec 17, 2010 236.18 239.95 233.23 238.02 1,099,948 +3.25(+1.38%)
Dec 16, 2010 229.57 235.64 229.23 234.77 1,029,867 +7.98(+3.52%)
Dec 15, 2010 227.32 234.85 225.50 226.79 1,096,335 -1.11(-0.49%)
Dec 14, 2010 225.56 230.60 221.41 227.90 1,316,730 +1.79(+0.79%)
Dec 13, 2010 239.67 239.75 225.73 226.11 1,210,222 -12.11(-5.08%)
Dec 10, 2010 236.21 239.00 234.39 238.22 494,366 +2.59(+1.10%)
Dec 09, 2010 238.75 238.89 232.02 235.63 818,263 -0.54(-0.23%)
Dec 08, 2010 242.39 242.79 234.25 236.17 828,595 -5.37(-2.22%)
Dec 07, 2010 245.97 245.97 239.04 241.54 1,014,277 +0.48(+0.20%)
Dec 06, 2010 235.28 242.22 233.42 241.06 1,457,646 +5.11(+2.17%)
Dec 03, 2010 244.14 247.38 231.00 235.95 4,051,197 -15.01(-5.98%)
Dec 02, 2010 258.33 258.75 249.18 250.96 1,656,916 -7.86(-3.04%)
Dec 01, 2010 261.54 262.00 255.00 258.82 1,266,755 +0.33(+0.13%)
Nov 30, 2010 256.14 262.77 255.36 258.49 2,382,319 +1.48(+0.58%)
Nov 29, 2010 254.74 257.79 250.13 257.01 970,645 +1.36(+0.53%)
Nov 26, 2010 249.00 256.49 248.41 255.65 784,691 +5.46(+2.18%)
Nov 24, 2010 248.02 250.19 250.19 250.19 957,124 +6.29(+2.58%)
Nov 23, 2010 240.74 244.10 238.66 243.90 891,930 +0.98(+0.40%)
Nov 22, 2010 232.04 243.98 231.09 242.92 1,331,994 +10.65(+4.59%)
Nov 19, 2010 229.94 232.96 228.01 232.27 747,966 +4.63(+2.03%)
Nov 18, 2010 230.69 231.99 226.80 227.64 1,097,753 -3.32(-1.44%)
Nov 17, 2010 225.00 231.80 224.50 230.96 650,409 +5.87(+2.61%)
Nov 16, 2010 229.58 232.95 223.01 225.09 936,042 -11.56(-4.88%)
Nov 15, 2010 236.14 236.65 230.02 236.65 704,926 +2.63(+1.12%)
Nov 12, 2010 236.51 239.88 230.70 234.02 1,082,322 -3.74(-1.57%)
Nov 11, 2010 234.97 240.78 234.36 237.76 1,132,310 +1.21(+0.51%)
Nov 10, 2010 227.31 236.55 225.35 236.55 1,154,713 +9.21(+4.05%)
Nov 09, 2010 231.44 231.50 225.20 227.34 874,592 -2.56(-1.11%)
Nov 08, 2010 228.98 232.00 227.43 229.90 707,757 -0.66(-0.29%)
Nov 05, 2010 223.00 232.33 222.50 230.56 1,382,225 +7.70(+3.46%)
Nov 04, 2010 221.24 223.32 220.03 222.86 843,478 +3.54(+1.61%)
Nov 03, 2010 215.68 219.32 215.09 219.32 815,829 +4.11(+1.91%)
Nov 02, 2010 212.50 215.21 211.13 215.21 576,669 +4.13(+1.96%)
Nov 01, 2010 211.89 213.25 209.00 211.08 444,717 +0.87(+0.41%)
Oct 29, 2010 209.82 211.98 208.75 210.21 381,024 -0.21(-0.10%)
Oct 28, 2010 213.78 213.80 207.55 210.42 632,979 -1.88(-0.89%)
Oct 27, 2010 210.70 212.35 209.11 212.30 814,721 +6.65(+3.23%)
Oct 25, 2010 207.00 208.37 203.52 205.65 1,442,651 -0.12(-0.06%)
Oct 22, 2010 188.98 207.94 188.50 205.77 4,103,764 +26.52(+14.79%)
Oct 21, 2010 181.72 182.99 178.09 179.25 1,230,097 -1.50(-0.83%)
Oct 20, 2010 182.76 182.99 180.46 180.75 738,671 -1.11(-0.61%)
Oct 19, 2010 181.56 183.98 180.18 181.86 690,222 -1.83(-1.00%)
Oct 18, 2010 182.96 184.47 182.18 183.69 585,236 +1.82(+1.00%)
Oct 15, 2010 182.47 182.67 179.21 181.87 625,925 +0.60(+0.33%)
Oct 14, 2010 180.65 181.33 179.41 181.27 374,691 +0.29(+0.16%)
Oct 13, 2010 181.91 182.96 180.05 180.98 737,452 +0.07(+0.04%)
Oct 12, 2010 178.36 181.40 176.50 180.91 585,940 +2.31(+1.29%)
Oct 11, 2010 176.56 180.55 176.29 178.60 544,551 +2.04(+1.16%)
Oct 08, 2010 176.56 177.79 174.84 176.56 523,856 -0.45(-0.25%)
Oct 07, 2010 176.01 177.50 174.38 177.01 641,736 +2.19(+1.25%)
Oct 06, 2010 177.20 178.24 173.55 174.82 984,667 -4.16(-2.32%)
Oct 05, 2010 174.37 179.50 174.37 178.98 100 +6.02(+3.48%)
Oct 04, 2010 173.77 174.72 171.24 172.96 565,222 -1.54(-0.88%)
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.