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 (%)
Jan 31, 2013 6.156 6.180 6.050 6.140 22,414,000 -0.03(-0.44%)
Jan 30, 2013 6.221 6.236 6.144 6.167 19,073,400 -0.03(-0.53%)
Jan 29, 2013 6.252 6.259 6.147 6.200 20,301,450 -0.03(-0.54%)
Jan 28, 2013 6.190 6.300 6.152 6.234 34,013,452 +0.16(+2.71%)
Jan 25, 2013 6.000 6.120 5.979 6.070 39,893,300 +0.08(+1.29%)
Jan 24, 2013 5.870 6.010 5.857 5.992 19,486,450 +0.12(+2.00%)
Jan 23, 2013 5.856 5.942 5.821 5.875 19,919,050 -0.01(-0.17%)
Jan 22, 2013 5.892 5.931 5.813 5.885 36,003,652 -0.02(-0.27%)
Jan 18, 2013 5.810 5.927 5.800 5.900 39,296,100 +0.09(+1.62%)
Jan 17, 2013 5.634 5.876 5.634 5.807 96,522,056 +0.19(+3.34%)
Jan 16, 2013 5.343 5.667 5.320 5.619 151,439,856 -0.33(-5.51%)
Jan 15, 2013 5.844 5.976 5.812 5.946 10,960,250 +0.03(+0.46%)
Jan 14, 2013 5.999 6.040 5.891 5.919 14,427,100 -0.08(-1.34%)
Jan 11, 2013 5.979 6.044 5.920 6.000 23,560,700 +0.03(+0.53%)
Jan 10, 2013 5.920 5.968 5.834 5.968 21,901,550 +0.09(+1.49%)
Jan 09, 2013 5.969 5.991 5.844 5.881 22,116,800 -0.07(-1.25%)
Jan 08, 2013 6.007 6.030 5.909 5.955 18,442,250 -0.04(-0.61%)
Jan 07, 2013 5.999 6.020 5.907 5.992 19,290,200 -0.01(-0.20%)
Jan 04, 2013 6.029 6.086 6.003 6.004 18,413,300 -0.02(-0.26%)
Jan 03, 2013 5.940 6.102 5.903 6.019 23,649,250 -0.00(-0.04%)
Jan 02, 2013 6.045 6.055 5.966 6.021 24,566,250 +0.07(+1.21%)
Dec 31, 2012 5.790 5.964 5.786 5.949 24,975,900 +0.14(+2.39%)
Dec 28, 2012 5.860 5.898 5.789 5.811 22,549,700 -0.10(-1.62%)
Dec 27, 2012 5.793 5.925 5.793 5.906 27,320,350 +0.13(+2.18%)
Dec 26, 2012 5.882 5.900 5.745 5.781 20,748,450 -0.10(-1.72%)
Dec 24, 2012 5.841 5.900 5.804 5.882 11,617,800 +0.03(+0.53%)
Dec 21, 2012 5.713 5.864 5.611 5.850 39,184,052 +0.07(+1.29%)
Dec 20, 2012 5.740 5.797 5.692 5.776 20,102,400 -0.00(-0.03%)
Dec 19, 2012 5.879 5.937 5.755 5.778 26,658,550 -0.09(-1.56%)
Dec 18, 2012 5.759 5.907 5.752 5.869 41,235,552 +0.14(+2.37%)
Dec 17, 2012 5.568 5.744 5.562 5.734 33,554,952 +0.19(+3.40%)
Dec 14, 2012 5.518 5.607 5.488 5.545 15,834,900 -0.01(-0.14%)
Dec 13, 2012 5.517 5.620 5.480 5.553 35,713,852 +0.04(+0.78%)
Dec 12, 2012 5.511 5.566 5.487 5.510 34,710,052 +0.03(+0.53%)
Dec 11, 2012 5.473 5.555 5.460 5.481 26,303,700 +0.02(+0.41%)
Dec 10, 2012 5.422 5.484 5.339 5.458 22,732,100 +0.09(+1.60%)
Dec 07, 2012 5.364 5.460 5.342 5.372 17,131,150 +0.04(+0.79%)
Dec 06, 2012 5.295 5.404 5.262 5.330 20,979,250 +0.03(+0.58%)
Dec 05, 2012 5.424 5.437 5.279 5.299 28,508,950 -0.13(-2.41%)
Dec 04, 2012 5.237 5.431 5.200 5.430 44,524,052 +0.15(+2.93%)
Nov 30, 2012 5.282 5.355 5.203 5.276 26,157,250 -0.06(-1.13%)
Nov 29, 2012 5.352 5.369 5.276 5.336 23,879,550 +0.01(+0.11%)
Nov 28, 2012 5.206 5.368 5.145 5.330 38,711,300 +0.10(+1.88%)
Nov 27, 2012 5.403 5.482 5.227 5.232 54,517,452 -0.18(-3.35%)
Nov 26, 2012 5.474 5.483 5.332 5.413 30,007,850 -0.07(-1.34%)
Nov 23, 2012 5.544 5.562 5.475 5.487 10,313,150 -0.02(-0.41%)
Nov 21, 2012 5.446 5.560 5.434 5.509 31,888,000 +0.14(+2.61%)
Nov 20, 2012 5.404 5.505 5.334 5.369 34,955,652 -0.04(-0.67%)
Nov 19, 2012 5.326 5.417 5.303 5.405 29,446,450 +0.15(+2.85%)
Nov 16, 2012 5.183 5.289 5.157 5.255 33,777,300 +0.05(+0.95%)
Nov 15, 2012 5.111 5.218 5.068 5.206 31,019,600 +0.08(+1.47%)
Nov 14, 2012 5.278 5.294 5.113 5.131 29,504,250 -0.11(-2.13%)
Nov 13, 2012 5.241 5.326 5.232 5.243 26,734,150 -0.03(-0.54%)
Nov 12, 2012 5.217 5.299 5.177 5.271 30,590,900 +0.08(+1.56%)
Nov 09, 2012 5.200 5.298 5.160 5.190 45,172,300 -0.04(-0.70%)
Nov 08, 2012 5.471 5.492 5.200 5.227 59,087,852 -0.23(-4.21%)
Nov 07, 2012 5.519 5.691 5.452 5.457 53,087,752 -0.14(-2.44%)
Nov 06, 2012 5.468 5.626 5.304 5.594 64,107,000 +0.29(+5.46%)
Nov 05, 2012 5.253 5.322 5.196 5.304 23,775,000 +0.06(+1.10%)
Nov 02, 2012 5.284 5.365 5.239 5.246 38,482,552 -0.02(-0.35%)
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.