Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.82 -1.68 (-2.87%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 5.123 5.255 5.107 5.170 119,115,952 +0.03(+0.58%)
Nov 29, 2010 5.095 5.156 5.003 5.140 48,532,252 +0.03(+0.53%)
Nov 26, 2010 4.980 5.130 4.968 5.113 39,234,552 +0.11(+2.18%)
Nov 24, 2010 4.960 5.004 5.004 5.004 47,856,200 +0.13(+2.58%)
Nov 23, 2010 4.815 4.882 4.773 4.878 44,596,500 +0.02(+0.40%)
Nov 22, 2010 4.641 4.880 4.622 4.858 66,599,700 +0.21(+4.59%)
Nov 19, 2010 4.599 4.659 4.560 4.645 37,398,300 +0.09(+2.03%)
Nov 18, 2010 4.614 4.640 4.536 4.553 54,887,652 -0.07(-1.44%)
Nov 17, 2010 4.500 4.636 4.490 4.619 32,520,450 +0.12(+2.61%)
Nov 16, 2010 4.592 4.659 4.460 4.502 46,802,100 -0.23(-4.88%)
Nov 15, 2010 4.723 4.733 4.600 4.733 35,246,300 +0.05(+1.12%)
Nov 12, 2010 4.730 4.798 4.614 4.680 54,116,100 -0.07(-1.57%)
Nov 11, 2010 4.699 4.816 4.687 4.755 56,615,500 +0.02(+0.51%)
Nov 10, 2010 4.546 4.731 4.507 4.731 57,735,652 +0.18(+4.05%)
Nov 09, 2010 4.629 4.630 4.504 4.547 43,729,600 -0.05(-1.11%)
Nov 08, 2010 4.580 4.640 4.549 4.598 35,387,852 -0.01(-0.29%)
Nov 05, 2010 4.460 4.647 4.450 4.611 69,111,248 +0.15(+3.46%)
Nov 04, 2010 4.425 4.466 4.401 4.457 42,173,900 +0.07(+1.61%)
Nov 03, 2010 4.314 4.386 4.302 4.386 40,791,452 +0.08(+1.91%)
Nov 02, 2010 4.250 4.304 4.223 4.304 28,833,450 +0.08(+1.96%)
Nov 01, 2010 4.238 4.265 4.180 4.222 22,235,850 +0.02(+0.41%)
Oct 29, 2010 4.196 4.240 4.175 4.204 19,051,200 -0.00(-0.10%)
Oct 28, 2010 4.276 4.276 4.151 4.208 31,648,950 -0.04(-0.89%)
Oct 27, 2010 4.214 4.247 4.182 4.246 40,736,052 +0.13(+3.23%)
Oct 25, 2010 4.140 4.167 4.070 4.113 72,132,552 -0.00(-0.06%)
Oct 22, 2010 3.780 4.159 3.770 4.115 205,188,208 +0.53(+14.79%)
Oct 21, 2010 3.634 3.660 3.562 3.585 61,504,852 -0.03(-0.83%)
Oct 20, 2010 3.655 3.660 3.609 3.615 36,933,552 -0.02(-0.61%)
Oct 19, 2010 3.631 3.680 3.604 3.637 34,511,100 -0.04(-1.00%)
Oct 18, 2010 3.659 3.689 3.644 3.674 29,261,800 +0.04(+1.00%)
Oct 15, 2010 3.649 3.653 3.584 3.637 31,296,250 +0.01(+0.33%)
Oct 14, 2010 3.613 3.627 3.588 3.625 18,734,550 +0.01(+0.16%)
Oct 13, 2010 3.638 3.659 3.601 3.620 36,872,600 +0.00(+0.04%)
Oct 12, 2010 3.567 3.628 3.530 3.618 29,297,000 +0.05(+1.29%)
Oct 11, 2010 3.531 3.611 3.526 3.572 27,227,550 +0.04(+1.16%)
Oct 08, 2010 3.531 3.556 3.497 3.531 26,192,800 -0.01(-0.25%)
Oct 07, 2010 3.520 3.550 3.488 3.540 32,086,800 +0.04(+1.25%)
Oct 06, 2010 3.544 3.565 3.471 3.496 49,233,352 -0.08(-2.32%)
Oct 05, 2010 3.487 3.590 3.487 3.580 5,000 +0.12(+3.48%)
Oct 04, 2010 3.475 3.494 3.425 3.459 28,261,100 -0.03(-0.88%)
Oct 01, 2010 3.490 3.500 3.445 3.490 34,494,400 +0.05(+1.45%)
Sep 30, 2010 3.440 3.554 3.440 3.440 10,000 -0.08(-2.29%)
Sep 29, 2010 3.519 3.544 3.504 3.521 33,859,100 -0.01(-0.36%)
Sep 28, 2010 3.528 3.540 3.441 3.533 39,371,200 +0.02(+0.48%)
Sep 27, 2010 3.472 3.528 3.457 3.517 33,128,200 +0.05(+1.52%)
Sep 24, 2010 3.370 3.464 3.370 3.464 43,587,052 +0.13(+3.92%)
Sep 23, 2010 3.293 3.365 3.284 3.333 40,000 +0.02(+0.56%)
Sep 22, 2010 3.352 3.383 3.304 3.315 23,077,350 -0.05(-1.53%)
Sep 21, 2010 3.411 3.429 3.357 3.366 22,883,650 -0.04(-1.07%)
Sep 20, 2010 3.373 3.419 3.341 3.403 25,369,950 +0.04(+1.08%)
Sep 17, 2010 3.366 3.374 3.310 3.366 25,705,600 -0.03(-0.80%)
Sep 15, 2010 3.354 3.396 3.343 3.393 23,863,850 +0.02(+0.68%)
Sep 14, 2010 3.354 3.400 3.329 3.370 1,042,750 +0.00(+0.09%)
Sep 13, 2010 3.350 3.384 3.340 3.367 34,469,552 +0.05(+1.42%)
Sep 10, 2010 3.268 3.346 3.245 3.320 29,831,900 +0.06(+1.96%)
Sep 09, 2010 3.301 3.326 3.242 3.256 31,263,800 -0.06(-1.95%)
Sep 08, 2010 3.313 3.341 3.288 3.321 26,927,550 +0.03(+0.77%)
Sep 07, 2010 3.264 3.300 3.223 3.296 15,000 +0.03(+0.78%)
Sep 03, 2010 3.318 3.330 3.246 3.270 36,300,352 -0.01(-0.41%)
Sep 02, 2010 3.230 3.284 3.200 3.284 20,000 +0.10(+3.00%)
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.