Stock Quote

Chipotle Mexican Grill (NY: CMG )

1,531.70 +22.24 (+1.47%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 209.82 211.98 208.75 210.21 381,024 -0.21(-0.10%)
Oct 28, 2010 213.78 213.80 207.55 210.42 632,979 -1.88(-0.89%)
Oct 27, 2010 210.70 212.35 209.11 212.30 814,721 +6.65(+3.23%)
Oct 25, 2010 207.00 208.37 203.52 205.65 1,442,651 -0.12(-0.06%)
Oct 22, 2010 188.98 207.94 188.50 205.77 4,103,764 +26.52(+14.79%)
Oct 21, 2010 181.72 182.99 178.09 179.25 1,230,097 -1.50(-0.83%)
Oct 20, 2010 182.76 182.99 180.46 180.75 738,671 -1.11(-0.61%)
Oct 19, 2010 181.56 183.98 180.18 181.86 690,222 -1.83(-1.00%)
Oct 18, 2010 182.96 184.47 182.18 183.69 585,236 +1.82(+1.00%)
Oct 15, 2010 182.47 182.67 179.21 181.87 625,925 +0.60(+0.33%)
Oct 14, 2010 180.65 181.33 179.41 181.27 374,691 +0.29(+0.16%)
Oct 13, 2010 181.91 182.96 180.05 180.98 737,452 +0.07(+0.04%)
Oct 12, 2010 178.36 181.40 176.50 180.91 585,940 +2.31(+1.29%)
Oct 11, 2010 176.56 180.55 176.29 178.60 544,551 +2.04(+1.16%)
Oct 08, 2010 176.56 177.79 174.84 176.56 523,856 -0.45(-0.25%)
Oct 07, 2010 176.01 177.50 174.38 177.01 641,736 +2.19(+1.25%)
Oct 06, 2010 177.20 178.24 173.55 174.82 984,667 -4.16(-2.32%)
Oct 05, 2010 174.37 179.50 174.37 178.98 100 +6.02(+3.48%)
Oct 04, 2010 173.77 174.72 171.24 172.96 565,222 -1.54(-0.88%)
Oct 01, 2010 174.50 175.00 172.26 174.50 689,888 +2.50(+1.45%)
Sep 30, 2010 172.00 177.69 172.00 172.00 200 -4.03(-2.29%)
Sep 29, 2010 175.94 177.18 175.20 176.03 677,182 -0.64(-0.36%)
Sep 28, 2010 176.40 176.99 172.06 176.67 787,424 +0.84(+0.48%)
Sep 27, 2010 173.58 176.41 172.83 175.83 662,564 +2.64(+1.52%)
Sep 24, 2010 168.50 173.19 168.50 173.19 871,741 +6.53(+3.92%)
Sep 23, 2010 164.66 168.25 164.19 166.66 800 +0.92(+0.56%)
Sep 22, 2010 167.59 169.17 165.18 165.74 461,547 -2.57(-1.53%)
Sep 21, 2010 170.54 171.46 167.85 168.31 457,673 -1.82(-1.07%)
Sep 20, 2010 168.66 170.95 167.04 170.13 507,399 +1.82(+1.08%)
Sep 17, 2010 168.31 168.72 165.50 168.31 514,112 -1.35(-0.80%)
Sep 15, 2010 167.71 169.80 167.17 169.66 477,277 +1.14(+0.68%)
Sep 14, 2010 167.69 170.00 166.45 168.52 20,855 +0.15(+0.09%)
Sep 13, 2010 167.50 169.18 167.00 168.37 689,391 +2.36(+1.42%)
Sep 10, 2010 163.40 167.28 162.24 166.01 596,638 +3.19(+1.96%)
Sep 09, 2010 165.05 166.29 162.09 162.82 625,276 -3.23(-1.95%)
Sep 08, 2010 165.67 167.04 164.41 166.05 538,551 +1.27(+0.77%)
Sep 07, 2010 163.21 164.99 161.13 164.78 300 +1.27(+0.78%)
Sep 03, 2010 165.88 166.51 162.29 163.51 726,007 -0.68(-0.41%)
Sep 02, 2010 161.49 164.19 159.98 164.19 400 +4.78(+3.00%)
Sep 01, 2010 152.88 159.54 151.63 159.41 1,572,504 +8.58(+5.69%)
Aug 31, 2010 150.83 151.85 148.20 150.83 500 +1.83(+1.23%)
Aug 30, 2010 153.68 153.87 148.93 149.00 559,673 -4.03(-2.63%)
Aug 27, 2010 153.03 153.13 147.06 153.03 582,920 +3.45(+2.31%)
Aug 26, 2010 148.43 151.34 147.17 149.58 551,636 +1.97(+1.33%)
Aug 25, 2010 144.40 147.89 142.82 147.61 510,462 +1.92(+1.32%)
Aug 24, 2010 147.22 148.87 144.79 145.69 573,970 -3.87(-2.59%)
Aug 23, 2010 150.92 152.30 149.25 149.56 469,600 -0.28(-0.19%)
Aug 20, 2010 147.11 149.91 146.52 149.84 342,146 +1.92(+1.30%)
Aug 19, 2010 149.01 150.51 147.09 147.92 367,480 -1.50(-1.00%)
Aug 18, 2010 147.71 150.68 146.69 149.42 100 +1.55(+1.05%)
Aug 17, 2010 146.64 149.71 145.36 147.87 483,472 +2.90(+2.00%)
Aug 16, 2010 142.27 146.06 141.01 144.97 394,813 +2.34(+1.64%)
Aug 13, 2010 142.63 146.16 142.30 142.63 507,630 -3.60(-2.46%)
Aug 12, 2010 144.31 147.30 143.02 146.23 361,888 -0.09(-0.06%)
Aug 11, 2010 147.01 147.92 145.20 146.32 495,077 -3.71(-2.47%)
Aug 10, 2010 150.03 152.08 149.00 150.03 444,287 -1.31(-0.87%)
Aug 09, 2010 152.10 152.88 150.06 151.34 417,858 -0.26(-0.17%)
Aug 06, 2010 151.60 152.00 148.19 151.60 432,607 +0.67(+0.44%)
Aug 05, 2010 151.21 152.48 149.50 150.93 494,687 -1.61(-1.06%)
Aug 04, 2010 150.94 154.43 150.73 152.54 763,758 +1.30(+0.86%)
Aug 03, 2010 150.29 152.56 147.50 151.24 717,861 +0.73(+0.49%)
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.