Stock Quote

Chipotle Mexican Grill (NY: CMG )

1,526.26 -4.74 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 59.00 60.25 58.13 59.90 1,947,200 +0.85(+1.44%)
Oct 30, 2006 58.45 59.10 57.30 59.05 720,700 +0.63(+1.08%)
Oct 27, 2006 58.46 59.20 57.66 58.42 699,900 -0.08(-0.14%)
Oct 26, 2006 57.15 58.85 56.80 58.50 975,600 +1.55(+2.72%)
Oct 25, 2006 57.70 58.70 56.93 56.95 1,109,700 -0.75(-1.30%)
Oct 24, 2006 56.10 57.72 55.84 57.70 631,000 +1.30(+2.30%)
Oct 23, 2006 55.05 56.58 55.05 56.40 927,100 +1.44(+2.62%)
Oct 20, 2006 54.20 55.12 53.75 54.96 1,350,200 +0.96(+1.78%)
Oct 19, 2006 54.25 54.97 53.77 54.00 818,400 -0.85(-1.55%)
Oct 18, 2006 55.98 56.52 54.50 54.85 827,100 -0.64(-1.15%)
Oct 17, 2006 55.70 56.46 54.77 55.49 797,500 -0.56(-1.00%)
Oct 16, 2006 56.80 57.49 55.69 56.05 973,700 -0.75(-1.32%)
Oct 13, 2006 57.60 57.60 56.35 56.80 1,120,200 -0.43(-0.75%)
Oct 12, 2006 55.70 57.64 55.69 57.23 1,484,500 +1.83(+3.30%)
Oct 11, 2006 56.48 57.25 54.63 55.40 1,730,000 -1.08(-1.91%)
Oct 10, 2006 55.50 57.46 55.24 56.48 4,248,100 +0.79(+1.42%)
Oct 09, 2006 52.48 56.75 52.30 55.69 4,559,300 +4.10(+7.95%)
Oct 06, 2006 50.45 51.59 48.55 51.59 6,765,700 +1.47(+2.93%)
Oct 05, 2006 50.99 51.10 48.30 50.12 3,901,400 -0.87(-1.71%)
Oct 04, 2006 49.48 51.44 48.76 50.99 3,278,700 +1.49(+3.01%)
Oct 03, 2006 49.01 50.07 48.80 49.50 1,017,300 +0.50(+1.02%)
Oct 02, 2006 49.67 50.07 48.72 49.00 660,000 -0.67(-1.35%)
Sep 29, 2006 49.73 50.21 49.40 49.67 744,000 +0.07(+0.14%)
Sep 28, 2006 50.00 50.70 48.70 49.60 784,400 -0.20(-0.40%)
Sep 27, 2006 52.23 52.60 49.61 49.80 762,100 -2.58(-4.93%)
Sep 26, 2006 53.26 53.31 51.47 52.38 390,700 -0.78(-1.47%)
Sep 25, 2006 52.12 53.40 51.97 53.16 676,700 +1.04(+2.00%)
Sep 22, 2006 52.50 52.70 51.00 52.12 535,900 -1.09(-2.05%)
Sep 21, 2006 51.58 53.80 51.05 53.21 951,500 +2.17(+4.25%)
Sep 20, 2006 50.59 51.80 50.40 51.04 365,200 +0.71(+1.41%)
Sep 19, 2006 50.58 50.78 49.80 50.33 245,400 -0.50(-0.98%)
Sep 18, 2006 51.17 51.30 50.60 50.83 174,700 -0.37(-0.72%)
Sep 15, 2006 51.46 51.65 50.60 51.20 304,800 +0.37(+0.73%)
Sep 14, 2006 51.00 51.70 50.50 50.83 518,600 -1.24(-2.38%)
Sep 13, 2006 51.39 52.45 51.39 52.07 574,300 +0.60(+1.17%)
Sep 12, 2006 49.35 51.80 48.62 51.47 611,200 +2.37(+4.83%)
Sep 11, 2006 47.80 49.36 47.61 49.10 522,400 +1.18(+2.46%)
Sep 08, 2006 49.90 49.90 45.82 47.92 2,951,800 -1.93(-3.87%)
Sep 07, 2006 50.00 50.20 49.16 49.85 170,600 -0.24(-0.48%)
Sep 06, 2006 50.30 50.71 49.74 50.09 188,400 -0.42(-0.83%)
Sep 05, 2006 50.47 51.36 50.33 50.51 285,800 -0.18(-0.36%)
Sep 01, 2006 49.60 50.88 49.54 50.69 250,600 +1.35(+2.74%)
Aug 31, 2006 50.25 50.55 49.18 49.34 158,000 -0.92(-1.83%)
Aug 30, 2006 49.65 51.15 49.65 50.26 220,600 +0.46(+0.92%)
Aug 29, 2006 48.90 50.15 48.80 49.80 280,900 +0.90(+1.84%)
Aug 28, 2006 48.89 49.39 48.62 48.90 93,300 +0.00(+0.00%)
Aug 25, 2006 49.05 49.40 48.76 48.90 143,600 -0.27(-0.55%)
Aug 24, 2006 50.24 50.39 49.17 49.17 256,300 -0.99(-1.97%)
Aug 23, 2006 50.58 50.75 49.70 50.16 179,100 -0.42(-0.83%)
Aug 22, 2006 50.90 51.11 50.35 50.58 156,500 -0.52(-1.02%)
Aug 21, 2006 51.65 51.67 50.50 51.10 304,700 -0.71(-1.37%)
Aug 18, 2006 53.25 53.25 51.32 51.81 319,000 -1.27(-2.39%)
Aug 17, 2006 53.00 53.94 52.29 53.08 420,900 -0.42(-0.79%)
Aug 16, 2006 50.89 53.50 50.55 53.50 540,200 +2.86(+5.65%)
Aug 15, 2006 50.25 50.91 49.80 50.64 523,200 +0.76(+1.52%)
Aug 14, 2006 50.00 50.69 49.60 49.88 423,300 +0.59(+1.20%)
Aug 11, 2006 48.89 49.80 48.10 49.29 489,200 +0.62(+1.27%)
Aug 10, 2006 50.00 50.20 47.37 48.67 910,300 -1.61(-3.20%)
Aug 09, 2006 53.51 53.55 50.25 50.28 657,700 -3.12(-5.84%)
Aug 08, 2006 54.38 54.40 53.05 53.40 808,800 -1.00(-1.84%)
Aug 07, 2006 54.56 54.70 53.41 54.40 178,100 -0.50(-0.91%)
Aug 04, 2006 55.00 56.50 53.85 54.90 383,600 +0.82(+1.52%)
Aug 03, 2006 52.00 54.11 51.41 54.08 512,300 +1.83(+3.50%)
Aug 02, 2006 52.00 52.85 51.45 52.25 596,800 +0.25(+0.48%)
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.