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

Chipotle Mexican Grill (NY: CMG )

58.81 +0.60 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2010 5.123 5.255 5.107 5.170 119,115,952 +0.03(+0.58%)
Nov 29, 2010 5.095 5.156 5.003 5.140 48,532,252 +0.03(+0.53%)
Nov 26, 2010 4.980 5.130 4.968 5.113 39,234,552 +0.11(+2.18%)
Nov 24, 2010 4.960 5.004 5.004 5.004 47,856,200 +0.13(+2.58%)
Nov 23, 2010 4.815 4.882 4.773 4.878 44,596,500 +0.02(+0.40%)
Nov 22, 2010 4.641 4.880 4.622 4.858 66,599,700 +0.21(+4.59%)
Nov 19, 2010 4.599 4.659 4.560 4.645 37,398,300 +0.09(+2.03%)
Nov 18, 2010 4.614 4.640 4.536 4.553 54,887,652 -0.07(-1.44%)
Nov 17, 2010 4.500 4.636 4.490 4.619 32,520,450 +0.12(+2.61%)
Nov 16, 2010 4.592 4.659 4.460 4.502 46,802,100 -0.23(-4.88%)
Nov 15, 2010 4.723 4.733 4.600 4.733 35,246,300 +0.05(+1.12%)
Nov 12, 2010 4.730 4.798 4.614 4.680 54,116,100 -0.07(-1.57%)
Nov 11, 2010 4.699 4.816 4.687 4.755 56,615,500 +0.02(+0.51%)
Nov 10, 2010 4.546 4.731 4.507 4.731 57,735,652 +0.18(+4.05%)
Nov 09, 2010 4.629 4.630 4.504 4.547 43,729,600 -0.05(-1.11%)
Nov 08, 2010 4.580 4.640 4.549 4.598 35,387,852 -0.01(-0.29%)
Nov 05, 2010 4.460 4.647 4.450 4.611 69,111,248 +0.15(+3.46%)
Nov 04, 2010 4.425 4.466 4.401 4.457 42,173,900 +0.07(+1.61%)
Nov 03, 2010 4.314 4.386 4.302 4.386 40,791,452 +0.08(+1.91%)
Nov 02, 2010 4.250 4.304 4.223 4.304 28,833,450 +0.08(+1.96%)
Nov 01, 2010 4.238 4.265 4.180 4.222 22,235,850 +0.02(+0.41%)
Oct 29, 2010 4.196 4.240 4.175 4.204 19,051,200 -0.00(-0.10%)
Oct 28, 2010 4.276 4.276 4.151 4.208 31,648,950 -0.04(-0.89%)
Oct 27, 2010 4.214 4.247 4.182 4.246 40,736,052 +0.13(+3.23%)
Oct 25, 2010 4.140 4.167 4.070 4.113 72,132,552 -0.00(-0.06%)
Oct 22, 2010 3.780 4.159 3.770 4.115 205,188,208 +0.53(+14.79%)
Oct 21, 2010 3.634 3.660 3.562 3.585 61,504,852 -0.03(-0.83%)
Oct 20, 2010 3.655 3.660 3.609 3.615 36,933,552 -0.02(-0.61%)
Oct 19, 2010 3.631 3.680 3.604 3.637 34,511,100 -0.04(-1.00%)
Oct 18, 2010 3.659 3.689 3.644 3.674 29,261,800 +0.04(+1.00%)
Oct 15, 2010 3.649 3.653 3.584 3.637 31,296,250 +0.01(+0.33%)
Oct 14, 2010 3.613 3.627 3.588 3.625 18,734,550 +0.01(+0.16%)
Oct 13, 2010 3.638 3.659 3.601 3.620 36,872,600 +0.00(+0.04%)
Oct 12, 2010 3.567 3.628 3.530 3.618 29,297,000 +0.05(+1.29%)
Oct 11, 2010 3.531 3.611 3.526 3.572 27,227,550 +0.04(+1.16%)
Oct 08, 2010 3.531 3.556 3.497 3.531 26,192,800 -0.01(-0.25%)
Oct 07, 2010 3.520 3.550 3.488 3.540 32,086,800 +0.04(+1.25%)
Oct 06, 2010 3.544 3.565 3.471 3.496 49,233,352 -0.08(-2.32%)
Oct 05, 2010 3.487 3.590 3.487 3.580 5,000 +0.12(+3.48%)
Oct 04, 2010 3.475 3.494 3.425 3.459 28,261,100 -0.03(-0.88%)
Oct 01, 2010 3.490 3.500 3.445 3.490 34,494,400 +0.05(+1.45%)
Sep 30, 2010 3.440 3.554 3.440 3.440 10,000 -0.08(-2.29%)
Sep 29, 2010 3.519 3.544 3.504 3.521 33,859,100 -0.01(-0.36%)
Sep 28, 2010 3.528 3.540 3.441 3.533 39,371,200 +0.02(+0.48%)
Sep 27, 2010 3.472 3.528 3.457 3.517 33,128,200 +0.05(+1.52%)
Sep 24, 2010 3.370 3.464 3.370 3.464 43,587,052 +0.13(+3.92%)
Sep 23, 2010 3.293 3.365 3.284 3.333 40,000 +0.02(+0.56%)
Sep 22, 2010 3.352 3.383 3.304 3.315 23,077,350 -0.05(-1.53%)
Sep 21, 2010 3.411 3.429 3.357 3.366 22,883,650 -0.04(-1.07%)
Sep 20, 2010 3.373 3.419 3.341 3.403 25,369,950 +0.04(+1.08%)
Sep 17, 2010 3.366 3.374 3.310 3.366 25,705,600 -0.03(-0.80%)
Sep 15, 2010 3.354 3.396 3.343 3.393 23,863,850 +0.02(+0.68%)
Sep 14, 2010 3.354 3.400 3.329 3.370 1,042,750 +0.00(+0.09%)
Sep 13, 2010 3.350 3.384 3.340 3.367 34,469,552 +0.05(+1.42%)
Sep 10, 2010 3.268 3.346 3.245 3.320 29,831,900 +0.06(+1.96%)
Sep 09, 2010 3.301 3.326 3.242 3.256 31,263,800 -0.06(-1.95%)
Sep 08, 2010 3.313 3.341 3.288 3.321 26,927,550 +0.03(+0.77%)
Sep 07, 2010 3.264 3.300 3.223 3.296 15,000 +0.03(+0.78%)
Sep 03, 2010 3.318 3.330 3.246 3.270 36,300,352 -0.01(-0.41%)
Sep 02, 2010 3.230 3.284 3.200 3.284 20,000 +0.10(+3.00%)
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.