Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

58.81 +0.60 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 27, 2013 8.360 8.400 8.360 8.380 6,203,200 -0.03(-0.32%)
Sep 26, 2013 8.325 8.440 8.319 8.407 9,011,850 +0.10(+1.14%)
Sep 25, 2013 8.375 8.375 8.300 8.312 7,638,350 -0.06(-0.76%)
Sep 24, 2013 8.368 8.476 8.315 8.375 19,632,000 +0.07(+0.85%)
Sep 23, 2013 8.307 8.371 8.247 8.305 10,389,650 +0.00(+0.04%)
Sep 20, 2013 8.419 8.498 8.299 8.302 29,095,150 -0.13(-1.57%)
Sep 19, 2013 8.535 8.554 8.430 8.434 12,503,300 -0.09(-1.06%)
Sep 18, 2013 8.508 8.550 8.462 8.525 14,541,900 +0.02(+0.19%)
Sep 17, 2013 8.497 8.517 8.434 8.508 8,252,300 +0.04(+0.46%)
Sep 16, 2013 8.512 8.507 8.420 8.469 17,108,500 -0.04(-0.44%)
Sep 13, 2013 8.477 8.510 8.386 8.507 13,902,900 +0.07(+0.88%)
Sep 12, 2013 8.406 8.500 8.402 8.433 11,021,000 -0.04(-0.43%)
Sep 11, 2013 8.337 8.470 8.317 8.470 17,684,600 +0.10(+1.16%)
Sep 10, 2013 8.265 8.380 8.257 8.373 14,422,600 +0.14(+1.69%)
Sep 09, 2013 8.171 8.254 8.160 8.234 10,943,000 +0.06(+0.78%)
Sep 06, 2013 8.176 8.235 8.071 8.170 12,822,350 -0.00(-0.05%)
Sep 05, 2013 8.183 8.247 8.160 8.174 8,729,000 -0.02(-0.24%)
Sep 04, 2013 8.126 8.207 8.090 8.194 13,383,950 +0.10(+1.19%)
Sep 03, 2013 8.205 8.255 8.067 8.098 12,499,950 -0.07(-0.80%)
Aug 30, 2013 8.127 8.180 8.110 8.163 13,831,500 +0.03(+0.34%)
Aug 29, 2013 8.079 8.200 8.079 8.136 15,606,800 +0.07(+0.93%)
Aug 28, 2013 8.030 8.163 8.030 8.061 13,577,950 +0.06(+0.74%)
Aug 27, 2013 7.971 8.079 7.960 8.002 13,556,050 -0.04(-0.50%)
Aug 26, 2013 8.100 8.100 8.021 8.042 10,442,950 -0.01(-0.17%)
Aug 23, 2013 8.079 8.123 8.038 8.056 11,751,200 -0.09(-1.05%)
Aug 22, 2013 8.114 8.177 8.051 8.141 12,964,550 +0.08(+1.00%)
Aug 21, 2013 8.129 8.152 8.047 8.060 9,797,000 -0.09(-1.12%)
Aug 20, 2013 8.147 8.244 8.113 8.151 13,670,300 +0.08(+0.98%)
Aug 19, 2013 8.032 8.145 8.007 8.072 8,607,500 +0.03(+0.41%)
Aug 16, 2013 8.027 8.099 8.007 8.039 8,561,600 +0.01(+0.11%)
Aug 15, 2013 8.039 8.093 7.940 8.030 13,471,100 -0.06(-0.78%)
Aug 14, 2013 8.105 8.124 8.040 8.093 5,059,150 -0.03(-0.42%)
Aug 13, 2013 8.039 8.139 8.003 8.127 8,456,950 +0.07(+0.84%)
Aug 12, 2013 8.070 8.151 8.035 8.059 9,644,350 -0.06(-0.68%)
Aug 09, 2013 8.116 8.185 8.109 8.115 11,577,450 -0.04(-0.53%)
Aug 08, 2013 8.098 8.226 8.098 8.158 9,802,500 +0.07(+0.84%)
Aug 07, 2013 8.093 8.158 8.076 8.090 10,424,600 -0.03(-0.34%)
Aug 06, 2013 8.232 8.258 8.105 8.118 15,895,200 -0.13(-1.55%)
Aug 05, 2013 8.230 8.260 8.209 8.246 9,959,250 +0.00(+0.05%)
Aug 02, 2013 8.292 8.295 8.220 8.242 12,324,850 -0.03(-0.42%)
Aug 01, 2013 8.298 8.365 8.253 8.276 13,947,100 +0.03(+0.37%)
Jul 31, 2013 8.158 8.298 8.134 8.245 24,151,250 +0.10(+1.20%)
Jul 30, 2013 8.126 8.195 8.105 8.148 12,857,550 +0.06(+0.73%)
Jul 29, 2013 8.089 8.167 8.041 8.089 9,663,650 -0.03(-0.35%)
Jul 26, 2013 8.057 8.154 8.057 8.117 16,967,400 +0.03(+0.40%)
Jul 25, 2013 8.008 8.094 7.917 8.085 26,653,700 +0.08(+1.03%)
Jul 24, 2013 7.935 8.058 7.935 8.002 22,603,050 +0.05(+0.68%)
Jul 23, 2013 8.027 8.097 7.930 7.948 19,608,600 -0.09(-1.09%)
Jul 22, 2013 8.094 8.160 8.016 8.036 28,881,900 -0.14(-1.75%)
Jul 19, 2013 7.981 8.202 7.900 8.179 113,546,000 +0.64(+8.55%)
Jul 18, 2013 7.520 7.548 7.455 7.535 48,321,300 +0.03(+0.38%)
Jul 17, 2013 7.596 7.599 7.443 7.506 21,986,500 -0.08(-1.01%)
Jul 16, 2013 7.660 7.666 7.489 7.583 27,995,650 -0.10(-1.32%)
Jul 15, 2013 7.708 7.732 7.663 7.684 16,888,250 -0.04(-0.54%)
Jul 12, 2013 7.684 7.750 7.666 7.725 17,015,650 +0.06(+0.82%)
Jul 11, 2013 7.650 7.730 7.610 7.663 14,113,650 +0.02(+0.29%)
Jul 10, 2013 7.715 7.715 7.598 7.641 18,933,500 -0.09(-1.11%)
Jul 09, 2013 7.757 7.797 7.718 7.727 14,745,950 +0.01(+0.08%)
Jul 08, 2013 7.748 7.758 7.678 7.721 17,268,800 -0.01(-0.08%)
Jul 05, 2013 7.720 7.736 7.660 7.727 18,970,150 +0.04(+0.48%)
Jul 03, 2013 7.500 7.736 7.495 7.689 34,597,252 +0.26(+3.48%)
Jul 02, 2013 7.293 7.435 7.293 7.431 22,218,850 +0.16(+2.14%)
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.