Chipotle Mexican Grill (NY: CMG )

57.59 +0.66 (+1.16%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 1.822 1.846 1.810 1.846 26,093,650 +0.04(+2.02%)
May 29, 2008 1.803 1.829 1.778 1.809 41,870,000 -0.00(-0.02%)
May 28, 2008 1.744 1.810 1.741 1.810 35,753,900 +0.08(+4.34%)
May 27, 2008 1.709 1.762 1.700 1.735 22,165,150 +0.03(+1.95%)
May 26, 2008 1.713 1.722 1.674 1.701 0 +0.00(+0.00%)
May 23, 2008 1.713 1.722 1.674 1.701 23,776,000 -0.02(-1.20%)
May 22, 2008 1.758 1.775 1.709 1.722 26,344,000 -0.03(-1.44%)
May 21, 2008 1.778 1.825 1.714 1.747 31,165,600 -0.04(-2.28%)
May 20, 2008 1.809 1.809 1.743 1.788 40,099,252 -0.02(-1.29%)
May 19, 2008 1.900 1.920 1.811 1.811 62,982,700 -0.10(-5.08%)
May 16, 2008 1.980 1.995 1.894 1.908 28,009,450 -0.07(-3.31%)
May 15, 2008 1.994 1.998 1.960 1.974 18,466,650 -0.04(-1.97%)
May 14, 2008 2.025 2.035 1.980 2.013 31,367,150 -0.00(-0.03%)
May 13, 2008 1.950 2.020 1.921 2.014 36,500,552 +0.06(+3.23%)
May 12, 2008 1.900 1.958 1.880 1.951 22,073,400 +0.05(+2.76%)
May 09, 2008 1.870 1.907 1.842 1.899 49,330,100 +0.02(+1.11%)
May 08, 2008 1.914 1.947 1.854 1.878 34,668,852 -0.03(-1.75%)
May 07, 2008 1.963 1.990 1.902 1.911 14,627,700 -0.06(-2.87%)
May 06, 2008 1.964 1.976 1.942 1.968 11,259,200 -0.01(-0.72%)
May 05, 2008 1.980 1.995 1.920 1.982 24,096,550 +0.02(+1.27%)
May 02, 2008 2.080 2.080 1.948 1.957 33,040,400 -0.05(-2.64%)
May 01, 2008 1.963 2.015 1.935 2.010 35,313,652 +0.05(+2.42%)
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%)
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.