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

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2011 266.43 267.33 266.30 267.08 761,861 +0.29(+0.11%)
Apr 29, 2011 265.66 268.00 264.29 266.79 663,752 +1.15(+0.43%)
Apr 28, 2011 261.90 267.87 260.12 265.64 1,111,163 +2.64(+1.00%)
Apr 27, 2011 265.60 268.90 263.00 263.00 8,271,883 -1.94(-0.73%)
Apr 26, 2011 273.00 273.88 264.01 264.94 1,163,282 -7.71(-2.83%)
Apr 25, 2011 274.89 276.91 271.51 272.65 934,614 -4.65(-1.68%)
Apr 21, 2011 282.48 283.00 270.81 277.30 3,514,519 -10.80(-3.75%)
Apr 20, 2011 283.49 289.35 280.45 288.10 2,220,047 +8.25(+2.95%)
Apr 19, 2011 283.31 285.95 279.27 279.85 861,718 -3.52(-1.24%)
Apr 18, 2011 282.06 285.08 279.00 283.37 787,065 -1.76(-0.62%)
Apr 15, 2011 283.99 285.45 280.50 285.13 910,973 +2.22(+0.78%)
Apr 14, 2011 280.11 285.97 278.55 282.91 936,019 +1.60(+0.57%)
Apr 13, 2011 277.72 282.76 275.12 281.31 1,113,453 +7.01(+2.56%)
Apr 12, 2011 265.88 277.15 265.07 274.30 1,151,190 +5.89(+2.19%)
Apr 11, 2011 268.60 271.59 265.00 268.41 475,024 -0.83(-0.31%)
Apr 08, 2011 275.97 277.18 267.31 269.24 880,704 -5.46(-1.99%)
Apr 07, 2011 273.00 277.88 272.16 274.70 565,970 -1.06(-0.38%)
Apr 06, 2011 280.05 282.00 272.07 275.76 846,015 -2.26(-0.81%)
Apr 05, 2011 272.14 280.58 271.03 278.02 918,644 +4.11(+1.50%)
Apr 04, 2011 276.00 277.77 270.21 273.91 662,543 -0.09(-0.03%)
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.