Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,573.44 +34.44 (+2.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 84.47 85.39 83.57 83.88 233,535 -1.18(-1.39%)
Aug 28, 2009 85.47 85.99 84.16 85.06 202,950 +0.00(+0.00%)
Aug 27, 2009 85.83 85.84 83.65 85.06 355,732 -0.04(-0.05%)
Aug 26, 2009 85.85 86.94 85.00 85.10 400,239 -0.95(-1.10%)
Aug 25, 2009 87.14 87.98 85.71 86.05 260,814 -1.00(-1.15%)
Aug 24, 2009 89.49 89.49 86.81 87.05 362,260 -1.62(-1.83%)
Aug 21, 2009 89.25 89.70 88.33 88.67 254,288 +0.22(+0.25%)
Aug 20, 2009 86.41 89.80 86.20 88.45 485,600 +2.19(+2.54%)
Aug 19, 2009 85.31 87.25 84.60 86.26 487,378 +0.00(+0.00%)
Aug 18, 2009 86.44 86.94 84.98 86.26 360,067 +1.88(+2.23%)
Aug 17, 2009 86.72 86.72 83.15 84.38 459,745 -3.57(-4.06%)
Aug 14, 2009 90.75 90.91 86.80 87.95 638,477 -2.79(-3.07%)
Aug 13, 2009 91.13 91.34 89.60 90.74 417,399 -0.37(-0.41%)
Aug 12, 2009 90.71 92.53 89.59 91.11 450,091 -1.26(-1.36%)
Aug 11, 2009 93.39 93.88 91.80 92.37 346,307 -1.26(-1.35%)
Aug 10, 2009 93.23 93.76 92.30 93.63 296,501 -0.07(-0.07%)
Aug 07, 2009 93.74 94.50 91.57 93.70 643,285 +0.44(+0.47%)
Aug 06, 2009 96.31 96.85 92.55 93.26 622,326 -3.34(-3.46%)
Aug 05, 2009 96.73 97.04 95.97 96.60 250,059 -0.28(-0.29%)
Aug 04, 2009 94.96 97.15 94.86 96.88 443,799 +1.88(+1.98%)
Aug 03, 2009 94.86 95.64 93.41 95.00 508,473 +1.17(+1.25%)
Jul 31, 2009 94.05 95.39 93.45 93.83 296,646 -0.19(-0.20%)
Jul 30, 2009 94.76 95.90 93.81 94.02 463,776 -0.27(-0.29%)
Jul 29, 2009 95.29 97.21 93.79 94.29 930,865 -1.33(-1.39%)
Jul 28, 2009 91.73 96.96 91.69 95.62 1,104,221 +4.09(+4.47%)
Jul 27, 2009 91.02 92.00 90.00 91.53 516,531 +0.44(+0.48%)
Jul 24, 2009 91.00 91.80 89.94 91.09 518,872 -0.62(-0.68%)
Jul 23, 2009 86.85 93.35 83.72 91.71 1,734,618 +2.93(+3.30%)
Jul 22, 2009 88.30 91.68 87.44 88.78 1,476,402 +0.08(+0.09%)
Jul 21, 2009 89.91 90.90 87.55 88.70 769,315 +0.40(+0.45%)
Jul 20, 2009 85.21 90.00 85.21 88.30 973,789 +3.25(+3.82%)
Jul 17, 2009 85.46 85.46 83.98 85.05 285,901 -0.17(-0.20%)
Jul 16, 2009 82.99 85.39 82.50 85.22 528,307 +3.32(+4.05%)
Jul 15, 2009 83.19 83.60 81.39 81.90 416,760 -0.30(-0.36%)
Jul 14, 2009 80.90 82.36 79.92 82.20 347,777 +1.50(+1.86%)
Jul 13, 2009 80.66 81.59 79.95 80.70 375,205 +1.11(+1.39%)
Jul 10, 2009 79.47 81.37 79.24 79.59 465,238 -0.04(-0.05%)
Jul 09, 2009 78.49 79.86 78.21 79.63 283,662 +1.26(+1.61%)
Jul 08, 2009 76.87 78.47 76.76 78.37 282,406 +1.52(+1.98%)
Jul 07, 2009 79.30 79.90 76.75 76.85 358,600 -2.43(-3.07%)
Jul 06, 2009 78.78 79.42 77.38 79.28 291,290 -0.14(-0.18%)
Jul 02, 2009 81.76 82.75 78.78 79.42 522,986 -3.29(-3.98%)
Jul 01, 2009 81.21 82.81 79.50 82.71 623,817 +2.71(+3.39%)
Jun 30, 2009 79.45 80.80 79.45 80.00 525,342 +0.66(+0.83%)
Jun 29, 2009 80.36 81.00 78.62 79.34 379,892 -1.16(-1.44%)
Jun 26, 2009 80.53 80.88 79.80 80.50 511,465 -0.16(-0.20%)
Jun 25, 2009 81.03 82.00 80.42 80.66 383,065 +1.62(+2.05%)
Jun 24, 2009 79.38 81.50 78.74 79.04 414,335 +0.33(+0.42%)
Jun 23, 2009 81.02 81.65 78.60 78.71 369,622 -2.31(-2.85%)
Jun 22, 2009 83.39 83.58 80.78 81.02 385,927 -2.91(-3.47%)
Jun 19, 2009 82.78 84.90 82.78 83.93 682,100 +2.16(+2.64%)
Jun 18, 2009 79.43 83.17 79.43 81.77 608,180 +2.61(+3.30%)
Jun 17, 2009 80.57 80.57 77.21 79.16 726,046 +0.56(+0.71%)
Jun 16, 2009 81.34 81.76 78.25 78.60 779,425 -2.36(-2.92%)
Jun 15, 2009 82.55 82.55 79.58 80.96 495,089 -0.88(-1.08%)
Jun 12, 2009 80.54 81.96 79.22 81.84 542,096 +0.95(+1.17%)
Jun 11, 2009 83.13 83.59 80.74 80.89 439,025 -2.10(-2.53%)
Jun 10, 2009 85.90 86.35 81.38 82.99 654,388 -1.63(-1.93%)
Jun 09, 2009 83.77 84.88 82.00 84.62 734,199 +1.56(+1.88%)
Jun 08, 2009 83.67 84.32 82.00 83.06 1,072,388 -2.37(-2.77%)
Jun 05, 2009 87.01 89.55 85.11 85.43 790,715 -3.47(-3.90%)
Jun 04, 2009 89.06 89.24 87.32 88.90 449,816 +1.88(+2.16%)
Jun 03, 2009 85.68 88.28 85.20 87.02 499,216 +0.41(+0.47%)
Jun 02, 2009 83.96 87.27 83.32 86.61 554,677 +2.05(+2.42%)
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.