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

Chipotle Mexican Grill (NY: CMG )

2,902.96 -39.37 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 29, 2011 320.89 327.57 317.85 324.58 784,300 +0.42(+0.13%)
Jul 28, 2011 323.00 329.00 323.00 324.16 525,410 +1.42(+0.44%)
Jul 27, 2011 329.18 329.79 321.80 322.74 828,079 -8.66(-2.61%)
Jul 26, 2011 333.44 336.88 330.75 331.40 466,147 -3.06(-0.91%)
Jul 25, 2011 332.79 337.32 332.00 334.46 540,740 -1.06(-0.32%)
Jul 22, 2011 332.76 336.71 332.70 335.52 1,021,142 +7.30(+2.22%)
Jul 21, 2011 330.50 332.43 325.76 328.22 821,452 -1.80(-0.55%)
Jul 20, 2011 324.75 332.00 323.67 330.02 1,872,606 -3.69(-1.11%)
Jul 19, 2011 330.20 333.71 325.30 333.71 1,466,365 +5.72(+1.74%)
Jul 18, 2011 324.78 328.36 322.62 327.99 764,114 +3.39(+1.04%)
Jul 15, 2011 325.06 326.18 320.12 324.60 834,550 -0.03(-0.01%)
Jul 14, 2011 327.44 329.69 320.31 324.63 830,149 -0.55(-0.17%)
Jul 13, 2011 322.31 328.28 321.33 325.18 931,703 +5.47(+1.71%)
Jul 12, 2011 320.46 323.50 318.54 319.71 644,166 -0.98(-0.31%)
Jul 11, 2011 321.70 326.46 318.38 320.69 788,935 -4.61(-1.42%)
Jul 08, 2011 324.75 328.17 321.70 325.30 1,025,035 -3.19(-0.97%)
Jul 07, 2011 326.66 329.80 323.94 328.49 913,053 +3.55(+1.09%)
Jul 06, 2011 320.88 325.76 319.56 324.94 866,076 +3.49(+1.09%)
Jul 05, 2011 315.98 322.63 314.28 321.45 881,900 +5.73(+1.81%)
Jul 01, 2011 307.24 316.85 305.88 315.72 827,001 +7.53(+2.44%)
Jun 30, 2011 305.24 308.55 304.25 308.19 606,198 +3.73(+1.23%)
Jun 29, 2011 306.50 308.93 303.19 304.46 661,307 -0.26(-0.09%)
Jun 28, 2011 302.50 305.30 300.33 304.72 825,799 +3.26(+1.08%)
Jun 27, 2011 293.26 302.72 291.08 301.46 1,176,752 +8.21(+2.80%)
Jun 24, 2011 292.38 297.00 290.51 293.25 1,088,090 +2.47(+0.85%)
Jun 23, 2011 281.65 291.55 280.80 290.78 1,016,308 +6.32(+2.22%)
Jun 22, 2011 285.12 289.82 284.42 284.46 545,932 -0.79(-0.28%)
Jun 21, 2011 277.16 285.90 277.04 285.25 838,617 +9.20(+3.33%)
Jun 20, 2011 274.96 277.25 274.96 276.05 629,113 +7.08(+2.63%)
Jun 17, 2011 274.00 275.44 268.87 268.97 940,750 -2.84(-1.04%)
Jun 16, 2011 277.30 277.30 269.42 271.81 788,864 -5.49(-1.98%)
Jun 15, 2011 274.75 278.78 273.07 277.30 669,097 +0.53(+0.19%)
Jun 14, 2011 273.81 277.94 272.45 276.77 530,745 +5.87(+2.17%)
Jun 13, 2011 271.99 275.64 268.09 270.90 627,079 -0.97(-0.36%)
Jun 10, 2011 277.31 279.02 271.30 271.87 766,812 -6.00(-2.16%)
Jun 09, 2011 276.90 279.06 273.62 277.87 446,322 +0.76(+0.27%)
Jun 08, 2011 279.82 283.92 276.12 277.11 655,280 -4.19(-1.49%)
Jun 07, 2011 282.01 284.74 280.24 281.30 405,997 +0.56(+0.20%)
Jun 06, 2011 285.01 290.19 280.26 280.74 673,884 -5.77(-2.01%)
Jun 03, 2011 281.95 291.89 281.02 286.51 1,024,766 +5.94(+2.12%)
May 24, 2011 284.24 284.43 279.32 280.57 545,469 -2.76(-0.97%)
May 23, 2011 277.52 285.25 275.51 283.33 916,407 +3.44(+1.23%)
May 20, 2011 279.99 281.17 276.04 279.89 677,644 -1.23(-0.44%)
May 19, 2011 280.80 282.61 277.54 281.12 538,907 +2.37(+0.85%)
May 18, 2011 275.17 280.03 274.38 278.75 513,769 +4.24(+1.54%)
May 17, 2011 271.00 275.11 268.25 274.51 790,964 +1.82(+0.67%)
May 16, 2011 278.70 279.88 272.12 272.69 806,858 -7.71(-2.75%)
May 13, 2011 276.16 281.98 275.90 280.40 1,024,883 +4.52(+1.64%)
May 12, 2011 272.07 278.91 271.33 275.88 922,617 +1.58(+0.58%)
May 11, 2011 270.00 275.90 269.00 274.30 1,163,524 +4.45(+1.65%)
May 10, 2011 266.35 269.98 266.28 269.85 504,556 +3.44(+1.29%)
May 09, 2011 268.10 268.82 264.04 266.41 651,080 -1.69(-0.63%)
May 06, 2011 270.11 272.46 266.51 268.10 851,353 +2.33(+0.88%)
May 05, 2011 258.40 269.08 257.39 265.77 1,076,385 +5.24(+2.01%)
May 04, 2011 257.10 261.40 249.58 260.53 1,392,664 +0.12(+0.05%)
May 03, 2011 266.14 267.76 257.79 260.41 914,119 -6.67(-2.50%)
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.