Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Mar 31, 2010 2.283 2.298 2.251 2.253 15,736,650 -0.04(-1.58%)
Mar 30, 2010 2.300 2.329 2.272 2.290 13,508,500 -0.00(-0.10%)
Mar 29, 2010 2.292 2.300 2.281 2.292 7,181,000 +0.01(+0.51%)
Mar 26, 2010 2.309 2.318 2.274 2.280 12,363,350 -0.02(-0.83%)
Mar 25, 2010 2.293 2.342 2.281 2.300 24,778,000 +0.01(+0.55%)
Mar 24, 2010 2.301 2.310 2.284 2.287 9,741,500 -0.02(-0.80%)
Mar 23, 2010 2.295 2.312 2.285 2.305 13,776,750 +0.02(+0.73%)
Mar 22, 2010 2.260 2.290 2.214 2.289 16,625,250 +0.02(+0.71%)
Mar 19, 2010 2.287 2.307 2.267 2.273 16,052,600 -0.01(-0.47%)
Mar 18, 2010 2.305 2.310 2.277 2.283 16,391,450 -0.02(-0.74%)
Mar 17, 2010 2.302 2.311 2.286 2.300 16,689,750 +0.01(+0.27%)
Mar 16, 2010 2.283 2.305 2.280 2.294 19,577,850 +0.01(+0.46%)
Mar 15, 2010 2.266 2.287 2.263 2.284 14,995,500 -0.02(-0.70%)
Mar 12, 2010 2.271 2.313 2.260 2.300 25,035,250 +0.04(+1.79%)
Mar 11, 2010 2.229 2.263 2.226 2.259 11,769,750 +0.01(+0.57%)
Mar 10, 2010 2.245 2.250 2.214 2.246 13,646,050 +0.01(+0.28%)
Mar 09, 2010 2.230 2.264 2.218 2.240 20,696,650 +0.01(+0.46%)
Mar 08, 2010 2.217 2.251 2.214 2.230 18,134,050 +0.02(+0.79%)
Mar 05, 2010 2.183 2.231 2.181 2.213 16,422,450 +0.03(+1.47%)
Mar 04, 2010 2.206 2.206 2.177 2.181 15,844,050 -0.02(-0.95%)
Mar 03, 2010 2.203 2.235 2.188 2.202 21,236,950 -0.00(-0.04%)
Mar 02, 2010 2.168 2.204 2.158 2.202 40,913,000 +0.04(+2.03%)
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.