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 (%)
Jul 31, 2009 1.881 1.908 1.869 1.877 14,832,300 -0.00(-0.20%)
Jul 30, 2009 1.895 1.918 1.876 1.880 23,188,800 -0.01(-0.29%)
Jul 29, 2009 1.906 1.944 1.876 1.886 46,543,252 -0.03(-1.39%)
Jul 28, 2009 1.835 1.939 1.834 1.912 55,211,052 +0.08(+4.47%)
Jul 27, 2009 1.820 1.840 1.800 1.831 25,826,550 +0.01(+0.48%)
Jul 24, 2009 1.820 1.836 1.799 1.822 25,943,600 -0.01(-0.68%)
Jul 23, 2009 1.737 1.867 1.674 1.834 86,730,904 +0.06(+3.30%)
Jul 22, 2009 1.766 1.834 1.749 1.776 73,820,104 +0.00(+0.09%)
Jul 21, 2009 1.798 1.818 1.751 1.774 38,465,752 +0.01(+0.45%)
Jul 20, 2009 1.704 1.800 1.704 1.766 48,689,452 +0.06(+3.82%)
Jul 17, 2009 1.709 1.709 1.680 1.701 14,295,050 -0.00(-0.20%)
Jul 16, 2009 1.660 1.708 1.650 1.704 26,415,350 +0.07(+4.05%)
Jul 15, 2009 1.664 1.672 1.628 1.638 20,838,000 -0.01(-0.36%)
Jul 14, 2009 1.618 1.647 1.598 1.644 17,388,850 +0.03(+1.86%)
Jul 13, 2009 1.613 1.632 1.599 1.614 18,760,250 +0.02(+1.39%)
Jul 10, 2009 1.589 1.627 1.585 1.592 23,261,900 -0.00(-0.05%)
Jul 09, 2009 1.570 1.597 1.564 1.593 14,183,100 +0.03(+1.61%)
Jul 08, 2009 1.537 1.569 1.535 1.567 14,120,300 +0.03(+1.98%)
Jul 07, 2009 1.586 1.598 1.535 1.537 17,930,000 -0.05(-3.07%)
Jul 06, 2009 1.576 1.588 1.548 1.586 14,564,500 -0.00(-0.18%)
Jul 02, 2009 1.635 1.655 1.576 1.588 26,149,300 -0.07(-3.98%)
Jul 01, 2009 1.624 1.656 1.590 1.654 31,190,850 +0.05(+3.39%)
Jun 30, 2009 1.589 1.616 1.589 1.600 26,267,100 +0.01(+0.83%)
Jun 29, 2009 1.607 1.620 1.572 1.587 18,994,600 -0.02(-1.44%)
Jun 26, 2009 1.611 1.617 1.596 1.610 25,573,250 -0.00(-0.20%)
Jun 25, 2009 1.621 1.640 1.608 1.613 19,153,250 +0.03(+2.05%)
Jun 24, 2009 1.588 1.630 1.575 1.581 20,716,750 +0.01(+0.42%)
Jun 23, 2009 1.620 1.633 1.572 1.574 18,481,100 -0.05(-2.85%)
Jun 22, 2009 1.668 1.672 1.616 1.620 19,296,350 -0.06(-3.47%)
Jun 19, 2009 1.656 1.698 1.656 1.679 34,105,000 +0.04(+2.64%)
Jun 18, 2009 1.589 1.663 1.589 1.635 30,409,000 +0.05(+3.30%)
Jun 17, 2009 1.611 1.611 1.544 1.583 36,302,300 +0.01(+0.71%)
Jun 16, 2009 1.627 1.635 1.565 1.572 38,971,252 -0.05(-2.92%)
Jun 15, 2009 1.651 1.651 1.592 1.619 24,754,450 -0.02(-1.08%)
Jun 12, 2009 1.611 1.639 1.584 1.637 27,104,800 +0.02(+1.17%)
Jun 11, 2009 1.663 1.672 1.615 1.618 21,951,250 -0.04(-2.53%)
Jun 10, 2009 1.718 1.727 1.628 1.660 32,719,400 -0.03(-1.93%)
Jun 09, 2009 1.675 1.698 1.640 1.692 36,709,952 +0.03(+1.88%)
Jun 08, 2009 1.673 1.686 1.640 1.661 53,619,400 -0.05(-2.77%)
Jun 05, 2009 1.740 1.791 1.702 1.709 39,535,752 -0.07(-3.90%)
Jun 04, 2009 1.781 1.785 1.746 1.778 22,490,800 +0.04(+2.16%)
Jun 03, 2009 1.714 1.766 1.704 1.740 24,960,800 +0.01(+0.47%)
Jun 02, 2009 1.679 1.745 1.666 1.732 27,733,850 +0.04(+2.42%)
Jun 01, 2009 1.611 1.697 1.600 1.691 33,635,552 +0.11(+6.78%)
May 29, 2009 1.611 1.611 1.556 1.584 31,715,850 -0.02(-1.10%)
May 28, 2009 1.639 1.641 1.573 1.601 22,118,750 -0.01(-0.89%)
May 27, 2009 1.598 1.673 1.588 1.616 35,094,200 +0.03(+2.06%)
May 26, 2009 1.467 1.602 1.467 1.583 30,270,950 +0.09(+6.20%)
May 22, 2009 1.517 1.520 1.476 1.491 11,193,150 -0.02(-1.07%)
May 21, 2009 1.499 1.542 1.487 1.507 18,995,000 +0.00(+0.24%)
May 20, 2009 1.570 1.579 1.495 1.503 36,104,752 -0.06(-3.75%)
May 19, 2009 1.548 1.581 1.528 1.562 37,344,200 +0.02(+1.01%)
May 18, 2009 1.514 1.550 1.480 1.546 25,195,850 +0.05(+3.29%)
May 15, 2009 1.504 1.547 1.490 1.497 30,069,400 -0.01(-0.68%)
May 14, 2009 1.443 1.548 1.443 1.507 43,546,200 +0.06(+3.93%)
May 13, 2009 1.475 1.477 1.426 1.450 39,900,552 -0.05(-3.16%)
May 12, 2009 1.543 1.548 1.457 1.498 34,646,000 -0.03(-2.17%)
May 11, 2009 1.530 1.553 1.493 1.531 15,687,600 -0.02(-1.03%)
May 08, 2009 1.550 1.567 1.505 1.547 32,282,200 +0.01(+0.61%)
May 07, 2009 1.630 1.638 1.513 1.538 48,941,152 -0.08(-4.69%)
May 06, 2009 1.696 1.703 1.600 1.613 29,928,750 -0.07(-4.28%)
May 05, 2009 1.653 1.720 1.653 1.685 32,454,500 +0.03(+1.75%)
May 04, 2009 1.605 1.682 1.590 1.656 29,983,450 +0.05(+3.32%)
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.