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 (%)
Nov 30, 2009 1.662 1.683 1.648 1.669 14,753,000 +0.00(+0.14%)
Nov 27, 2009 1.660 1.689 1.660 1.667 7,286,800 -0.02(-1.33%)
Nov 25, 2009 1.681 1.692 1.672 1.689 12,251,650 +0.01(+0.55%)
Nov 24, 2009 1.700 1.705 1.672 1.680 13,375,100 -0.02(-1.35%)
Nov 23, 2009 1.690 1.721 1.690 1.703 16,814,850 +0.03(+1.50%)
Nov 20, 2009 1.700 1.715 1.674 1.678 23,443,850 -0.03(-1.86%)
Nov 19, 2009 1.738 1.742 1.696 1.709 26,490,100 -0.04(-2.42%)
Nov 18, 2009 1.782 1.782 1.742 1.752 23,066,200 -0.03(-1.54%)
Nov 17, 2009 1.792 1.792 1.772 1.779 14,735,700 -0.01(-0.71%)
Nov 16, 2009 1.793 1.800 1.774 1.792 22,788,700 +0.01(+0.83%)
Nov 13, 2009 1.761 1.783 1.758 1.777 25,701,150 +0.03(+1.50%)
Nov 12, 2009 1.796 1.809 1.737 1.751 33,784,152 -0.05(-2.82%)
Nov 11, 2009 1.799 1.818 1.786 1.802 30,604,600 +0.00(+0.23%)
Nov 10, 2009 1.763 1.800 1.762 1.798 40,713,800 +0.03(+1.84%)
Nov 09, 2009 1.739 1.767 1.727 1.765 22,925,100 +0.04(+2.09%)
Nov 06, 2009 1.699 1.734 1.694 1.729 25,005,850 +0.04(+2.42%)
Nov 05, 2009 1.660 1.717 1.660 1.688 35,682,452 +0.04(+2.43%)
Nov 04, 2009 1.678 1.678 1.645 1.648 34,999,400 -0.01(-0.37%)
Nov 03, 2009 1.650 1.664 1.638 1.654 25,000,200 +0.00(+0.05%)
Nov 02, 2009 1.633 1.671 1.621 1.654 31,826,950 +0.02(+1.46%)
Oct 30, 2009 1.635 1.674 1.630 1.630 45,360,600 -0.01(-0.37%)
Oct 29, 2009 1.619 1.638 1.609 1.636 25,093,150 +0.03(+1.93%)
Oct 28, 2009 1.602 1.635 1.592 1.605 40,729,200 +0.01(+0.63%)
Oct 27, 2009 1.632 1.642 1.580 1.595 45,626,500 -0.04(-2.24%)
Oct 26, 2009 1.654 1.680 1.623 1.631 41,344,900 -0.02(-0.95%)
Oct 23, 2009 1.656 1.657 1.634 1.647 127,213,856 -0.14(-8.01%)
Oct 22, 2009 1.656 1.807 1.652 1.790 144,128,448 +0.08(+4.73%)
Oct 21, 2009 1.780 1.780 1.701 1.710 57,358,752 -0.07(-4.11%)
Oct 20, 2009 1.775 1.794 1.771 1.783 37,453,052 -0.05(-2.53%)
Oct 19, 2009 1.818 1.835 1.800 1.829 24,525,350 +0.02(+1.02%)
Oct 16, 2009 1.815 1.824 1.791 1.811 29,442,950 -0.01(-0.55%)
Oct 15, 2009 1.840 1.850 1.807 1.821 28,673,750 -0.02(-1.32%)
Oct 14, 2009 1.854 1.860 1.827 1.845 18,784,950 +0.01(+0.58%)
Oct 13, 2009 1.814 1.844 1.788 1.834 21,739,600 +0.02(+1.08%)
Oct 12, 2009 1.837 1.844 1.807 1.815 17,369,650 -0.02(-1.13%)
Oct 09, 2009 1.837 1.845 1.822 1.836 9,381,950 +0.00(+0.08%)
Oct 08, 2009 1.842 1.856 1.824 1.834 15,351,200 +0.01(+0.34%)
Oct 07, 2009 1.840 1.864 1.811 1.828 17,727,650 -0.01(-0.37%)
Oct 06, 2009 1.857 1.872 1.829 1.835 25,370,900 -0.01(-0.78%)
Oct 05, 2009 1.850 1.882 1.836 1.849 16,551,200 +0.01(+0.53%)
Oct 02, 2009 1.841 1.867 1.816 1.839 20,394,550 -0.03(-1.37%)
Oct 01, 2009 1.935 1.942 1.861 1.865 47,478,600 -0.08(-3.92%)
Sep 30, 2009 1.922 1.956 1.905 1.941 35,382,100 +0.01(+0.71%)
Sep 29, 2009 1.852 1.973 1.852 1.927 50,657,452 +0.07(+4.02%)
Sep 28, 2009 1.841 1.860 1.834 1.853 8,369,150 +0.02(+1.05%)
Sep 25, 2009 1.859 1.859 1.832 1.834 12,624,450 -0.02(-1.20%)
Sep 24, 2009 1.860 1.871 1.831 1.856 18,293,100 +0.01(+0.72%)
Sep 23, 2009 1.867 1.880 1.843 1.843 26,122,750 -0.02(-0.84%)
Sep 22, 2009 1.863 1.870 1.840 1.858 14,146,050 +0.00(+0.15%)
Sep 21, 2009 1.857 1.868 1.833 1.856 13,032,500 -0.02(-0.95%)
Sep 18, 2009 1.830 1.904 1.818 1.873 33,962,052 +0.05(+2.92%)
Sep 17, 2009 1.800 1.828 1.789 1.820 15,308,350 +0.03(+1.61%)
Sep 16, 2009 1.800 1.831 1.786 1.791 19,569,400 +0.00(+0.16%)
Sep 15, 2009 1.768 1.794 1.750 1.789 12,542,550 +0.03(+1.65%)
Sep 14, 2009 1.742 1.766 1.736 1.760 14,307,200 +0.01(+0.45%)
Sep 11, 2009 1.785 1.789 1.740 1.752 23,374,450 -0.03(-1.42%)
Sep 10, 2009 1.763 1.797 1.753 1.777 17,862,000 +0.01(+0.76%)
Sep 09, 2009 1.743 1.767 1.729 1.764 16,999,650 +0.02(+0.87%)
Sep 08, 2009 1.723 1.772 1.712 1.748 28,146,500 +0.03(+1.86%)
Sep 04, 2009 1.694 1.722 1.680 1.716 25,987,000 +0.03(+1.56%)
Sep 03, 2009 1.643 1.690 1.623 1.690 27,662,900 +0.06(+3.55%)
Sep 02, 2009 1.618 1.645 1.603 1.632 20,135,450 +0.01(+0.47%)
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.