Chipotle Mexican Grill (NY: CMG )

2,941.82 +18.36 (+0.63%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 366.21 370.76 361.00 361.00 323,187 -8.85(-2.39%)
May 30, 2013 370.93 373.42 369.22 369.85 195,480 +0.06(+0.02%)
May 29, 2013 368.99 371.48 366.23 369.79 201,888 -0.82(-0.22%)
May 28, 2013 371.58 374.00 370.12 370.61 400,587 +2.34(+0.64%)
May 24, 2013 366.64 369.27 363.55 368.27 270,845 -0.18(-0.05%)
May 23, 2013 367.53 370.23 362.80 368.45 378,234 -2.60(-0.70%)
May 22, 2013 377.33 379.15 369.70 371.05 349,036 -6.38(-1.69%)
May 21, 2013 376.51 378.76 373.78 377.43 281,816 +0.56(+0.15%)
May 20, 2013 374.80 379.14 374.46 376.87 302,087 +1.71(+0.46%)
May 17, 2013 371.92 375.50 371.92 375.16 288,345 +3.08(+0.83%)
May 16, 2013 374.93 375.76 370.65 372.08 384,406 -2.89(-0.77%)
May 15, 2013 375.27 378.40 372.81 374.97 485,204 +7.46(+2.03%)
May 13, 2013 369.88 370.60 366.12 367.51 241,815 -2.50(-0.68%)
May 10, 2013 366.93 371.27 366.04 370.01 326,412 +2.56(+0.70%)
May 09, 2013 363.95 372.98 363.65 367.45 834,223 +1.12(+0.31%)
May 08, 2013 361.81 366.50 359.09 366.33 525,572 +5.24(+1.45%)
May 07, 2013 372.57 374.15 359.00 361.09 1,009,716 -12.89(-3.45%)
May 06, 2013 367.45 376.27 367.45 373.98 496,850 +6.63(+1.80%)
May 03, 2013 368.25 369.50 365.65 367.35 234,034 +2.15(+0.59%)
May 02, 2013 361.68 369.32 361.62 365.20 363,073 +3.02(+0.83%)
May 01, 2013 360.95 364.83 358.50 362.18 278,269 -1.01(-0.28%)
Apr 30, 2013 365.49 365.51 360.71 363.19 373,852 -0.40(-0.11%)
Apr 29, 2013 362.18 367.00 359.52 363.59 276,681 +1.86(+0.51%)
Apr 26, 2013 362.01 363.73 359.55 361.73 339,766 -1.12(-0.31%)
Apr 25, 2013 363.30 365.86 361.14 362.85 302,270 +0.06(+0.02%)
Apr 24, 2013 358.71 365.65 358.71 362.79 419,143 +1.52(+0.42%)
Apr 23, 2013 363.63 365.75 358.14 361.27 713,684 -1.56(-0.43%)
Apr 22, 2013 367.00 372.99 362.66 362.83 988,994 -3.42(-0.93%)
Apr 19, 2013 344.91 366.73 343.31 366.25 2,747,397 +37.89(+11.54%)
Apr 18, 2013 341.50 341.50 328.36 328.36 1,011,913 -11.58(-3.41%)
Apr 17, 2013 339.59 343.78 337.44 339.94 340,166 -2.23(-0.65%)
Apr 16, 2013 341.03 343.88 337.67 342.17 447,834 +5.00(+1.48%)
Apr 15, 2013 349.00 349.88 337.03 337.17 892,040 -4.74(-1.39%)
Apr 12, 2013 329.77 342.00 327.28 341.91 782,842 +10.58(+3.19%)
Apr 11, 2013 340.00 344.24 330.50 331.33 1,458,320 -12.22(-3.56%)
Apr 10, 2013 334.18 350.00 334.18 343.55 947,646 +10.88(+3.27%)
Apr 09, 2013 337.18 337.22 330.55 332.67 521,355 -4.83(-1.43%)
Apr 08, 2013 327.01 337.92 326.80 337.50 730,124 +9.50(+2.90%)
Apr 05, 2013 318.11 328.78 316.87 328.00 469,919 +4.84(+1.50%)
Apr 04, 2013 323.63 326.34 321.86 323.16 415,428 -0.63(-0.19%)
Apr 03, 2013 327.05 330.00 321.87 323.79 412,947 +0.70(+0.22%)
Apr 02, 2013 321.91 323.60 321.64 323.09 240,714 +2.03(+0.63%)
Apr 01, 2013 327.42 328.47 320.00 321.06 421,993 -4.81(-1.48%)
Mar 28, 2013 320.17 325.93 319.02 325.87 387,865 +5.28(+1.65%)
Mar 27, 2013 318.49 320.85 316.34 320.59 215,130 +2.09(+0.66%)
Mar 26, 2013 318.64 320.29 316.35 318.50 313,704 +1.73(+0.55%)
Mar 25, 2013 318.70 321.70 316.04 316.77 315,454 -1.46(-0.46%)
Mar 22, 2013 320.28 320.68 317.44 318.23 287,064 -1.19(-0.37%)
Mar 21, 2013 321.99 322.52 318.33 319.42 425,498 -3.00(-0.93%)
Mar 20, 2013 319.75 323.70 318.25 322.42 298,839 +5.19(+1.64%)
Mar 19, 2013 320.10 324.53 315.50 317.23 408,041 -2.92(-0.91%)
Mar 18, 2013 317.36 321.85 317.25 320.15 184,722 -1.20(-0.37%)
Mar 15, 2013 320.95 323.98 318.54 321.35 310,927 -1.31(-0.41%)
Mar 14, 2013 321.61 324.21 319.53 322.66 298,613 +0.28(+0.09%)
Mar 13, 2013 319.41 322.38 319.33 322.38 358,434 +3.93(+1.23%)
Mar 12, 2013 322.42 323.98 317.00 318.45 306,360 -3.97(-1.23%)
Mar 11, 2013 320.08 327.12 319.39 322.42 363,793 +0.58(+0.18%)
Mar 08, 2013 328.27 328.88 320.63 321.84 477,790 -5.66(-1.73%)
Mar 07, 2013 331.38 331.38 325.08 327.50 330,531 -1.50(-0.46%)
Mar 06, 2013 331.38 334.89 328.10 329.00 341,441 -0.24(-0.07%)
Mar 05, 2013 323.30 332.49 322.50 329.24 520,227 +7.48(+2.32%)
Mar 04, 2013 318.68 322.43 317.55 321.76 307,211 +2.02(+0.63%)
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.