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

Chipotle Mexican Grill (NY: CMG )

2,915.00 +30.75 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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, 2012 289.51 298.20 289.31 297.46 499,518 +6.93(+2.39%)
Dec 28, 2012 293.02 294.88 289.46 290.53 450,994 -4.79(-1.62%)
Dec 27, 2012 289.63 296.27 289.63 295.32 546,407 +6.29(+2.18%)
Dec 26, 2012 294.08 294.98 287.24 289.03 414,969 -5.05(-1.72%)
Dec 24, 2012 292.03 294.99 290.22 294.08 232,356 +1.56(+0.53%)
Dec 21, 2012 285.64 293.18 280.55 292.52 783,681 +3.73(+1.29%)
Dec 20, 2012 287.01 289.86 284.62 288.79 402,048 -0.10(-0.03%)
Dec 19, 2012 293.94 296.87 287.76 288.89 533,171 -4.57(-1.56%)
Dec 18, 2012 287.95 295.33 287.57 293.46 824,711 +6.78(+2.37%)
Dec 17, 2012 278.40 287.21 278.12 286.68 671,099 +9.43(+3.40%)
Dec 14, 2012 275.91 280.33 274.41 277.25 316,698 -0.40(-0.14%)
Dec 13, 2012 275.84 281.00 274.01 277.65 714,277 +2.14(+0.78%)
Dec 12, 2012 275.56 278.31 274.36 275.51 694,201 +1.46(+0.53%)
Dec 11, 2012 273.63 277.74 273.01 274.05 526,074 +1.13(+0.41%)
Dec 10, 2012 271.10 274.20 266.97 272.92 454,642 +4.31(+1.60%)
Dec 07, 2012 268.20 272.98 267.08 268.61 342,623 +2.10(+0.79%)
Dec 06, 2012 264.75 270.19 263.09 266.51 419,585 +1.54(+0.58%)
Dec 05, 2012 271.20 271.84 263.97 264.97 570,179 -6.54(-2.41%)
Dec 04, 2012 261.84 271.54 260.01 271.51 890,481 +7.73(+2.93%)
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%)
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.