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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2008 1.980 2.008 1.950 1.963 38,517,652 -0.02(-0.86%)
Apr 29, 2008 2.012 2.032 1.956 1.980 29,901,350 -0.04(-1.85%)
Apr 28, 2008 2.108 2.108 2.006 2.017 27,257,350 -0.04(-1.94%)
Apr 25, 2008 2.088 2.088 1.986 2.057 30,149,400 +0.06(+2.85%)
Apr 24, 2008 2.144 2.155 1.990 2.000 98,866,904 -0.22(-9.80%)
Apr 23, 2008 2.320 2.320 2.198 2.217 44,913,800 -0.05(-2.02%)
Apr 22, 2008 2.357 2.357 2.212 2.263 31,759,750 -0.10(-4.34%)
Apr 21, 2008 2.320 2.384 2.295 2.366 32,527,750 +0.07(+2.90%)
Apr 18, 2008 2.272 2.318 2.265 2.299 23,517,200 +0.07(+3.11%)
Apr 17, 2008 2.227 2.248 2.206 2.230 16,262,250 -0.03(-1.23%)
Apr 16, 2008 2.195 2.265 2.191 2.257 28,154,050 +0.09(+3.94%)
Apr 15, 2008 2.200 2.205 2.152 2.172 35,723,200 +0.02(+0.80%)
Apr 14, 2008 2.206 2.233 2.142 2.155 25,082,350 -0.06(-2.54%)
Apr 11, 2008 2.272 2.272 2.200 2.211 43,339,500 -0.06(-2.69%)
Apr 10, 2008 2.209 2.318 2.209 2.272 31,287,150 +0.05(+2.03%)
Apr 09, 2008 2.300 2.323 2.200 2.227 38,409,852 -0.06(-2.79%)
Apr 08, 2008 2.292 2.337 2.264 2.290 17,093,300 -0.01(-0.24%)
Apr 07, 2008 2.341 2.356 2.281 2.296 18,635,200 -0.04(-1.59%)
Apr 04, 2008 2.410 2.410 2.320 2.333 25,386,400 -0.05(-2.01%)
Apr 03, 2008 2.376 2.405 2.303 2.381 32,964,750 +0.00(+0.19%)
Apr 02, 2008 2.398 2.426 2.331 2.376 29,532,250 -0.02(-0.76%)
Apr 01, 2008 2.280 2.400 2.266 2.395 42,479,500 +0.13(+5.55%)
Mar 31, 2008 2.178 2.292 2.106 2.269 39,707,152 +0.08(+3.49%)
Mar 28, 2008 2.292 2.292 2.174 2.192 33,274,700 -0.06(-2.77%)
Mar 27, 2008 2.302 2.329 2.250 2.254 25,395,700 -0.05(-1.98%)
Mar 26, 2008 2.247 2.320 2.225 2.300 20,172,500 +0.03(+1.26%)
Mar 25, 2008 2.275 2.311 2.243 2.271 18,757,550 -0.02(-1.07%)
Mar 24, 2008 2.198 2.360 2.195 2.296 49,646,652 +0.10(+4.64%)
Mar 21, 2008 2.003 2.196 2.003 2.194 54,829,652 +0.00(+0.00%)
Mar 20, 2008 2.003 2.196 2.003 2.194 54,829,652 +0.19(+9.55%)
Mar 19, 2008 2.019 2.108 1.995 2.003 63,301,952 -0.03(-1.37%)
Mar 18, 2008 2.000 2.042 1.953 2.031 19,187,700 +0.07(+3.36%)
Mar 17, 2008 1.956 2.000 1.904 1.965 17,730,700 -0.03(-1.38%)
Mar 14, 2008 2.033 2.051 1.952 1.992 30,551,100 -0.03(-1.39%)
Mar 13, 2008 1.969 2.060 1.915 2.020 34,697,900 +0.04(+1.95%)
Mar 12, 2008 1.970 2.024 1.927 1.982 36,151,100 +0.05(+2.80%)
Mar 11, 2008 1.860 1.976 1.847 1.928 40,746,200 +0.12(+6.41%)
Mar 10, 2008 1.939 1.939 1.802 1.811 37,599,352 -0.12(-6.08%)
Mar 07, 2008 1.892 1.958 1.881 1.929 37,772,652 +0.02(+0.87%)
Mar 06, 2008 2.030 2.030 1.903 1.912 46,279,700 -0.12(-6.11%)
Mar 05, 2008 1.936 2.059 1.931 2.036 50,526,752 +0.11(+5.49%)
Mar 04, 2008 1.929 1.955 1.880 1.930 44,419,000 -0.02(-1.14%)
Mar 03, 2008 1.980 1.995 1.928 1.953 24,060,500 -0.03(-1.68%)
Feb 29, 2008 2.057 2.063 1.969 1.986 24,266,750 -0.05(-2.69%)
Feb 28, 2008 2.025 2.090 2.008 2.041 20,101,250 -0.02(-1.16%)
Feb 27, 2008 2.073 2.122 2.042 2.065 25,888,500 -0.02(-1.00%)
Feb 26, 2008 2.059 2.131 2.031 2.086 40,308,100 +0.03(+1.27%)
Feb 25, 2008 2.000 2.059 1.953 2.059 37,010,000 +0.07(+3.26%)
Feb 22, 2008 2.030 2.031 1.945 1.994 33,343,400 -0.03(-1.35%)
Feb 21, 2008 2.061 2.097 2.010 2.022 24,279,800 -0.03(-1.53%)
Feb 20, 2008 2.022 2.091 2.007 2.053 32,137,000 -0.00(-0.10%)
Feb 19, 2008 2.100 2.125 2.022 2.055 56,368,100 -0.05(-2.38%)
Feb 18, 2008 1.941 2.120 1.911 2.105 0 +0.00(+0.00%)
Feb 15, 2008 1.941 2.120 1.911 2.105 210,860,160 -0.07(-3.13%)
Feb 14, 2008 2.250 2.288 2.167 2.173 96,874,752 -0.02(-0.96%)
Feb 13, 2008 2.129 2.248 2.085 2.194 42,936,500 +0.07(+3.44%)
Feb 12, 2008 2.220 2.220 2.108 2.121 45,870,500 -0.08(-3.63%)
Feb 11, 2008 2.200 2.239 2.158 2.201 49,772,600 +0.04(+1.62%)
Feb 08, 2008 2.146 2.220 2.136 2.166 38,771,100 +0.01(+0.53%)
Feb 07, 2008 2.155 2.192 2.031 2.155 88,698,448 -0.02(-0.80%)
Feb 06, 2008 2.290 2.301 2.161 2.172 50,290,000 -0.13(-5.47%)
Feb 05, 2008 2.320 2.400 2.286 2.298 54,154,752 -0.04(-1.76%)
Feb 04, 2008 2.452 2.457 2.334 2.339 33,783,252 -0.12(-4.97%)
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.