Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 264.08 267.73 260.14 263.78 523,145 -3.02(-1.13%)
Nov 29, 2012 267.60 268.47 263.82 266.80 477,591 +0.29(+0.11%)
Nov 28, 2012 260.31 268.42 257.24 266.51 774,226 +4.92(+1.88%)
Nov 27, 2012 270.13 274.10 261.34 261.59 1,090,349 -9.08(-3.35%)
Nov 26, 2012 273.72 274.17 266.61 270.67 600,157 -3.67(-1.34%)
Nov 23, 2012 277.18 278.10 273.77 274.34 206,263 -1.12(-0.41%)
Nov 21, 2012 272.30 278.00 271.68 275.46 637,760 +7.00(+2.61%)
Nov 20, 2012 270.18 275.26 266.69 268.46 699,113 -1.80(-0.67%)
Nov 19, 2012 266.31 270.86 265.14 270.26 588,929 +7.50(+2.85%)
Nov 16, 2012 259.15 264.44 257.86 262.76 675,546 +2.46(+0.95%)
Nov 15, 2012 255.56 260.89 253.39 260.30 620,392 +3.76(+1.47%)
Nov 14, 2012 263.89 264.72 255.63 256.54 590,085 -5.59(-2.13%)
Nov 13, 2012 262.07 266.32 261.59 262.13 534,683 -1.43(-0.54%)
Nov 12, 2012 260.85 264.97 258.85 263.56 611,818 +4.04(+1.56%)
Nov 09, 2012 260.00 264.90 258.00 259.52 903,446 -1.84(-0.70%)
Nov 08, 2012 273.53 274.61 260.00 261.36 1,181,757 -11.50(-4.21%)
Nov 07, 2012 275.97 284.57 272.58 272.86 1,061,755 -6.83(-2.44%)
Nov 06, 2012 273.38 281.32 265.20 279.69 1,282,140 +14.49(+5.46%)
Nov 05, 2012 262.64 266.12 259.82 265.20 475,500 +2.88(+1.10%)
Nov 02, 2012 264.22 268.27 261.93 262.32 769,651 -0.93(-0.35%)
Nov 01, 2012 251.56 263.38 251.56 263.25 1,096,365 +8.72(+3.43%)
Oct 31, 2012 253.50 255.55 250.09 254.53 741,273 +3.01(+1.20%)
Oct 26, 2012 249.48 251.52 251.52 251.52 1,209,100 +3.51(+1.42%)
Oct 25, 2012 245.10 248.69 243.40 248.01 1,653,365 +5.19(+2.14%)
Oct 24, 2012 238.01 243.42 235.14 242.82 1,839,863 +6.58(+2.79%)
Oct 23, 2012 234.45 243.00 233.82 236.24 1,810,535 -6.76(-2.78%)
Oct 19, 2012 251.95 252.86 239.54 243.00 6,349,872 -42.93(-15.01%)
Oct 18, 2012 293.57 293.57 283.11 285.93 2,078,065 -4.07(-1.40%)
Oct 17, 2012 288.30 292.87 288.30 290.00 673,244 -1.90(-0.65%)
Oct 16, 2012 295.14 296.31 290.05 291.90 738,869 -3.24(-1.10%)
Oct 15, 2012 289.00 297.00 286.45 295.14 1,001,369 +4.67(+1.61%)
Oct 12, 2012 285.72 291.50 285.41 290.47 927,236 +4.11(+1.44%)
Oct 11, 2012 283.15 290.33 280.75 286.36 1,196,863 -0.26(-0.09%)
Oct 10, 2012 288.43 292.15 284.16 286.62 717,235 -0.12(-0.04%)
Oct 09, 2012 284.94 289.90 280.57 286.74 1,106,793 +0.18(+0.06%)
Oct 08, 2012 281.62 291.81 279.64 286.56 1,311,836 +5.63(+2.00%)
Oct 05, 2012 294.83 295.99 278.01 280.93 2,418,171 -13.08(-4.45%)
Oct 04, 2012 302.40 302.40 293.73 294.01 1,083,090 -6.66(-2.22%)
Oct 03, 2012 302.38 305.00 298.01 300.67 941,464 -2.29(-0.76%)
Oct 02, 2012 319.87 319.87 290.15 302.96 3,390,296 -13.17(-4.17%)
Oct 01, 2012 319.58 322.92 314.57 316.13 522,452 -1.41(-0.44%)
Sep 28, 2012 319.46 320.86 312.23 317.54 673,675 -2.77(-0.86%)
Sep 27, 2012 319.25 323.80 315.53 320.31 691,441 +1.50(+0.47%)
Sep 26, 2012 321.69 321.69 312.71 318.81 916,678 -4.66(-1.44%)
Sep 25, 2012 335.71 336.89 322.55 323.47 787,739 -9.55(-2.87%)
Sep 24, 2012 336.90 337.83 332.54 333.02 393,629 -3.38(-1.00%)
Sep 21, 2012 342.37 342.97 335.52 336.40 652,998 -2.49(-0.73%)
Sep 20, 2012 342.48 342.48 336.40 338.89 562,896 -4.36(-1.27%)
Sep 19, 2012 343.81 346.05 341.56 343.25 470,502 +1.71(+0.50%)
Sep 18, 2012 346.06 347.97 340.25 341.54 594,867 -5.28(-1.52%)
Sep 17, 2012 338.00 351.80 338.00 346.82 1,103,541 +10.37(+3.08%)
Sep 14, 2012 341.82 343.94 335.07 336.45 880,313 -4.35(-1.28%)
Sep 13, 2012 334.33 343.89 334.33 340.80 740,660 +2.91(+0.86%)
Sep 12, 2012 333.80 339.50 331.56 337.89 831,431 +5.38(+1.62%)
Sep 11, 2012 333.56 340.39 330.01 332.51 1,175,257 -0.30(-0.09%)
Sep 10, 2012 326.61 337.52 322.44 332.81 1,538,278 +6.46(+1.98%)
Sep 07, 2012 303.25 326.49 303.25 326.35 2,143,899 +24.02(+7.94%)
Sep 06, 2012 290.77 303.00 290.77 302.33 943,447 +13.76(+4.77%)
Sep 05, 2012 287.49 292.84 286.54 288.57 603,091 +2.58(+0.90%)
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.