Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,564.47 +25.47 (+1.65%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 313.66 318.00 310.23 313.37 892,488 +2.16(+0.69%)
Aug 30, 2011 304.70 313.17 302.81 311.21 746,617 +5.96(+1.95%)
Aug 29, 2011 300.75 307.57 300.75 305.25 731,328 +6.37(+2.13%)
Aug 26, 2011 288.70 300.79 285.00 298.88 894,237 +9.64(+3.33%)
Aug 25, 2011 298.36 299.99 288.20 289.24 686,120 -7.22(-2.44%)
Aug 24, 2011 294.95 299.98 290.02 296.46 1,166,317 +1.90(+0.65%)
Aug 23, 2011 275.49 295.60 275.49 294.56 1,476,042 +21.36(+7.82%)
Aug 22, 2011 283.13 286.60 271.53 273.20 1,563,871 -6.17(-2.21%)
Aug 19, 2011 281.60 292.43 277.00 279.37 1,762,599 -5.13(-1.80%)
Aug 18, 2011 301.55 301.94 279.00 284.50 1,890,579 -24.94(-8.06%)
Aug 17, 2011 317.05 317.87 305.51 309.44 698,834 -6.45(-2.04%)
Aug 16, 2011 317.62 318.83 312.27 315.89 531,721 -3.79(-1.19%)
Aug 15, 2011 319.50 321.58 314.02 319.68 521,531 +1.98(+0.62%)
Aug 12, 2011 319.04 320.97 314.63 317.70 643,734 +1.42(+0.45%)
Aug 11, 2011 303.36 318.66 303.25 316.28 1,199,211 +16.52(+5.51%)
Aug 10, 2011 298.61 309.20 295.00 299.76 1,401,451 -2.80(-0.93%)
Aug 09, 2011 303.20 304.00 287.52 302.56 1,451,292 +10.86(+3.72%)
Aug 08, 2011 303.20 305.21 291.20 291.70 1,410,361 -19.82(-6.36%)
Aug 05, 2011 314.34 317.81 301.11 311.52 1,241,744 +0.12(+0.04%)
Aug 04, 2011 322.50 325.88 311.40 311.40 1,263,821 -14.18(-4.36%)
Aug 03, 2011 321.01 327.00 313.08 325.58 1,070,302 +4.93(+1.54%)
Aug 02, 2011 325.62 330.59 320.29 320.65 607,274 -6.90(-2.11%)
Aug 01, 2011 328.97 329.99 323.09 327.55 513,464 +2.97(+0.92%)
Jul 29, 2011 320.89 327.57 317.85 324.58 784,300 +0.42(+0.13%)
Jul 28, 2011 323.00 329.00 323.00 324.16 525,410 +1.42(+0.44%)
Jul 27, 2011 329.18 329.79 321.80 322.74 828,079 -8.66(-2.61%)
Jul 26, 2011 333.44 336.88 330.75 331.40 466,147 -3.06(-0.91%)
Jul 25, 2011 332.79 337.32 332.00 334.46 540,740 -1.06(-0.32%)
Jul 22, 2011 332.76 336.71 332.70 335.52 1,021,142 +7.30(+2.22%)
Jul 21, 2011 330.50 332.43 325.76 328.22 821,452 -1.80(-0.55%)
Jul 20, 2011 324.75 332.00 323.67 330.02 1,872,606 -3.69(-1.11%)
Jul 19, 2011 330.20 333.71 325.30 333.71 1,466,365 +5.72(+1.74%)
Jul 18, 2011 324.78 328.36 322.62 327.99 764,114 +3.39(+1.04%)
Jul 15, 2011 325.06 326.18 320.12 324.60 834,550 -0.03(-0.01%)
Jul 14, 2011 327.44 329.69 320.31 324.63 830,149 -0.55(-0.17%)
Jul 13, 2011 322.31 328.28 321.33 325.18 931,703 +5.47(+1.71%)
Jul 12, 2011 320.46 323.50 318.54 319.71 644,166 -0.98(-0.31%)
Jul 11, 2011 321.70 326.46 318.38 320.69 788,935 -4.61(-1.42%)
Jul 08, 2011 324.75 328.17 321.70 325.30 1,025,035 -3.19(-0.97%)
Jul 07, 2011 326.66 329.80 323.94 328.49 913,053 +3.55(+1.09%)
Jul 06, 2011 320.88 325.76 319.56 324.94 866,076 +3.49(+1.09%)
Jul 05, 2011 315.98 322.63 314.28 321.45 881,900 +5.73(+1.81%)
Jul 01, 2011 307.24 316.85 305.88 315.72 827,001 +7.53(+2.44%)
Jun 30, 2011 305.24 308.55 304.25 308.19 606,198 +3.73(+1.23%)
Jun 29, 2011 306.50 308.93 303.19 304.46 661,307 -0.26(-0.09%)
Jun 28, 2011 302.50 305.30 300.33 304.72 825,799 +3.26(+1.08%)
Jun 27, 2011 293.26 302.72 291.08 301.46 1,176,752 +8.21(+2.80%)
Jun 24, 2011 292.38 297.00 290.51 293.25 1,088,090 +2.47(+0.85%)
Jun 23, 2011 281.65 291.55 280.80 290.78 1,016,308 +6.32(+2.22%)
Jun 22, 2011 285.12 289.82 284.42 284.46 545,932 -0.79(-0.28%)
Jun 21, 2011 277.16 285.90 277.04 285.25 838,617 +9.20(+3.33%)
Jun 20, 2011 274.96 277.25 274.96 276.05 629,113 +7.08(+2.63%)
Jun 17, 2011 274.00 275.44 268.87 268.97 940,750 -2.84(-1.04%)
Jun 16, 2011 277.30 277.30 269.42 271.81 788,864 -5.49(-1.98%)
Jun 15, 2011 274.75 278.78 273.07 277.30 669,097 +0.53(+0.19%)
Jun 14, 2011 273.81 277.94 272.45 276.77 530,745 +5.87(+2.17%)
Jun 13, 2011 271.99 275.64 268.09 270.90 627,079 -0.97(-0.36%)
Jun 10, 2011 277.31 279.02 271.30 271.87 766,812 -6.00(-2.16%)
Jun 09, 2011 276.90 279.06 273.62 277.87 446,322 +0.76(+0.27%)
Jun 08, 2011 279.82 283.92 276.12 277.11 655,280 -4.19(-1.49%)
Jun 07, 2011 282.01 284.74 280.24 281.30 405,997 +0.56(+0.20%)
Jun 06, 2011 285.01 290.19 280.26 280.74 673,884 -5.77(-2.01%)
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.