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, 2010 138.50 141.30 136.57 136.81 1,200 -1.63(-1.18%)
Jun 29, 2010 144.00 144.00 137.37 138.44 946,153 -8.40(-5.72%)
Jun 25, 2010 146.84 148.89 142.95 146.84 593,497 +2.08(+1.44%)
Jun 24, 2010 147.67 147.67 144.32 144.76 560,849 -2.54(-1.72%)
Jun 23, 2010 144.44 148.71 144.31 147.30 100 +2.15(+1.48%)
Jun 22, 2010 152.20 152.84 145.00 145.15 775,328 -6.44(-4.25%)
Jun 21, 2010 154.50 155.00 150.40 151.59 579,836 -1.15(-0.75%)
Jun 18, 2010 152.74 153.45 150.73 152.74 494,308 +0.89(+0.59%)
Jun 17, 2010 153.84 153.99 149.60 151.85 658,138 -0.67(-0.44%)
Jun 16, 2010 153.28 155.42 152.00 152.52 618,511 -0.40(-0.26%)
Jun 15, 2010 150.74 154.25 148.76 152.92 100 +4.15(+2.79%)
Jun 14, 2010 151.63 153.70 148.35 148.77 787,233 -0.71(-0.47%)
Jun 11, 2010 144.88 149.50 144.02 149.48 753,027 +3.34(+2.29%)
Jun 10, 2010 145.99 146.50 142.48 146.14 125 +2.77(+1.93%)
Jun 09, 2010 143.59 146.97 142.58 143.37 683,499 +1.34(+0.94%)
Jun 08, 2010 139.72 142.21 135.36 142.03 1,000 +2.96(+2.13%)
Jun 07, 2010 146.25 146.25 138.59 139.07 768,344 -4.74(-3.30%)
Jun 04, 2010 143.81 149.98 143.35 143.81 1,035,369 -5.09(-3.42%)
Jun 03, 2010 148.45 152.79 147.79 148.90 200 +1.29(+0.87%)
Jun 02, 2010 142.36 147.68 140.40 147.61 459 +6.36(+4.50%)
Jun 01, 2010 141.35 143.71 140.26 141.25 569,334 -1.03(-0.72%)
May 28, 2010 142.28 146.00 142.05 142.28 510,648 -1.71(-1.19%)
May 27, 2010 140.77 143.99 139.60 143.99 676,355 +5.90(+4.27%)
May 26, 2010 139.29 142.40 137.47 138.09 300 +1.81(+1.33%)
May 25, 2010 136.00 136.74 130.04 136.28 400 -1.20(-0.87%)
May 24, 2010 136.77 140.94 135.78 137.48 561,572 +1.71(+1.26%)
May 21, 2010 131.60 137.43 129.07 135.77 771,414 +1.93(+1.44%)
May 20, 2010 133.68 137.04 132.77 133.84 703,633 -5.07(-3.65%)
May 19, 2010 138.08 140.79 135.91 138.91 684,573 -0.75(-0.54%)
May 18, 2010 140.25 144.49 137.39 139.66 1,300 +0.63(+0.45%)
May 17, 2010 139.21 140.87 134.34 139.03 502,439 +0.42(+0.30%)
May 14, 2010 138.61 141.99 136.08 138.61 667,156 -3.24(-2.28%)
May 13, 2010 143.90 148.87 141.19 141.85 1,064,461 -0.52(-0.37%)
May 12, 2010 139.50 142.78 139.26 142.37 529,726 +4.31(+3.12%)
May 11, 2010 140.30 141.24 137.85 138.06 603,529 +1.14(+0.83%)
May 10, 2010 136.00 136.92 135.59 136.92 555,692 +8.09(+6.28%)
May 07, 2010 130.39 133.35 126.36 128.83 938,637 -2.69(-2.05%)
May 06, 2010 134.98 137.02 124.00 131.52 100 +1.02(+0.78%)
May 05, 2010 133.59 137.15 130.20 130.50 730,002 -2.89(-2.17%)
May 04, 2010 137.55 138.31 133.00 133.39 300 -5.51(-3.97%)
May 03, 2010 135.27 139.79 134.91 138.90 719,906 +3.99(+2.96%)
Apr 30, 2010 139.69 142.84 134.87 134.91 516,074 -4.22(-3.03%)
Apr 29, 2010 136.00 140.23 136.00 139.13 658,244 +3.86(+2.85%)
Apr 28, 2010 141.95 141.95 134.74 135.27 882,419 -3.77(-2.71%)
Apr 27, 2010 141.87 143.50 139.00 139.04 1,500 -2.94(-2.07%)
Apr 26, 2010 142.95 145.39 141.83 141.98 509,558 -1.00(-0.70%)
Apr 23, 2010 145.00 145.00 140.77 142.98 1,001,482 -1.74(-1.20%)
Apr 22, 2010 136.27 145.11 133.01 144.72 2,786,983 +17.97(+14.18%)
Apr 21, 2010 123.79 126.75 123.56 126.75 12,603 +2.67(+2.15%)
Apr 20, 2010 124.12 125.23 122.00 124.08 100 +0.65(+0.53%)
Apr 19, 2010 123.78 124.95 120.25 123.43 411,439 -0.62(-0.50%)
Apr 16, 2010 125.01 125.40 122.86 124.05 300,453 -1.03(-0.82%)
Apr 15, 2010 126.13 127.20 124.71 125.08 226,202 -0.89(-0.71%)
Apr 14, 2010 127.04 127.15 125.01 125.97 314,047 +0.43(+0.34%)
Apr 13, 2010 123.24 125.99 123.22 125.54 448,393 +2.33(+1.89%)
Apr 12, 2010 123.22 124.74 122.72 123.21 270,075 +0.69(+0.56%)
Apr 09, 2010 123.31 123.43 120.78 122.52 527,936 -0.21(-0.17%)
Apr 08, 2010 122.32 123.20 121.25 122.73 257,600 +0.26(+0.21%)
Apr 07, 2010 122.88 124.56 121.46 122.47 650,436 +0.30(+0.25%)
Apr 06, 2010 119.59 122.62 118.70 122.17 835,471 +3.60(+3.04%)
Apr 05, 2010 115.12 119.82 114.87 118.57 705,502 +4.09(+3.57%)
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.