Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,504.70 +1.94 (+0.13%)
Official Closing Price Updated: 4:03 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 69.68 70.22 69.05 69.32 199,008 -0.92(-1.31%)
Aug 28, 2008 69.06 70.69 68.47 70.24 699,926 +1.00(+1.44%)
Aug 27, 2008 70.40 71.32 68.64 69.24 418,112 -1.13(-1.61%)
Aug 26, 2008 70.12 70.47 66.40 70.37 818,148 +0.24(+0.34%)
Aug 25, 2008 71.56 72.42 69.28 70.13 347,945 -1.87(-2.60%)
Aug 22, 2008 71.37 72.86 71.00 72.00 371,433 +1.47(+2.08%)
Aug 21, 2008 70.04 71.40 69.00 70.53 589,608 +0.47(+0.67%)
Aug 20, 2008 72.97 73.33 69.60 70.06 451,004 -1.96(-2.72%)
Aug 19, 2008 74.67 74.67 70.31 72.02 696,829 -1.94(-2.62%)
Aug 18, 2008 76.93 76.93 73.60 73.96 472,738 -2.16(-2.84%)
Aug 15, 2008 76.01 77.75 75.50 76.12 0 +0.28(+0.37%)
Aug 14, 2008 72.18 76.42 71.59 75.84 700,619 +3.65(+5.06%)
Aug 13, 2008 75.18 75.20 71.74 72.19 651,218 -3.57(-4.71%)
Aug 12, 2008 76.69 76.78 75.40 75.76 380,456 -0.94(-1.23%)
Aug 11, 2008 74.18 77.98 73.98 76.70 900,688 +3.12(+4.24%)
Aug 08, 2008 72.35 74.00 71.65 73.58 1,237,519 +2.44(+3.43%)
Aug 07, 2008 72.17 73.31 70.90 71.14 478,628 -3.23(-4.34%)
Aug 06, 2008 72.27 74.50 70.79 74.37 563,877 +1.76(+2.42%)
Aug 05, 2008 68.46 73.16 67.74 72.61 1,199,714 +5.01(+7.41%)
Aug 04, 2008 66.25 68.68 66.00 67.60 593,006 +0.43(+0.64%)
Aug 01, 2008 69.37 69.53 66.54 67.17 484,530 -1.33(-1.94%)
Jul 31, 2008 69.29 70.74 67.85 68.50 432,245 -0.45(-0.65%)
Jul 30, 2008 70.01 70.63 67.74 68.95 796,629 -0.74(-1.06%)
Jul 29, 2008 69.69 70.30 65.41 69.69 910,935 +4.20(+6.41%)
Jul 28, 2008 67.30 67.33 65.15 65.49 845,293 -0.82(-1.24%)
Jul 25, 2008 68.50 69.33 66.00 66.31 1,790,920 -0.99(-1.47%)
Jul 24, 2008 73.68 76.00 67.10 67.30 3,729,233 -16.50(-19.69%)
Jul 23, 2008 82.11 89.27 80.09 83.80 1,638,461 +2.14(+2.62%)
Jul 22, 2008 75.15 82.29 74.22 81.66 828,427 +5.27(+6.90%)
Jul 21, 2008 79.39 81.04 75.81 76.39 628,026 -3.52(-4.40%)
Jul 18, 2008 82.08 82.08 78.44 79.91 772,056 -0.92(-1.14%)
Jul 17, 2008 79.55 81.28 74.98 80.83 761,452 +3.76(+4.88%)
Jul 16, 2008 72.71 77.55 71.00 77.07 879,049 +4.73(+6.54%)
Jul 15, 2008 69.18 74.87 69.12 72.34 989,716 +2.34(+3.34%)
Jul 14, 2008 73.08 73.99 69.35 70.00 1,448,707 -2.61(-3.59%)
Jul 11, 2008 71.69 73.75 69.73 72.61 1,088,820 +1.09(+1.52%)
Jul 10, 2008 79.19 80.14 70.46 71.52 1,360,279 -7.62(-9.63%)
Jul 09, 2008 83.85 83.85 78.26 79.14 1,005,232 -4.70(-5.61%)
Jul 08, 2008 78.62 84.16 77.84 83.84 819,434 +5.33(+6.79%)
Jul 07, 2008 82.73 83.47 77.13 78.51 646,894 -2.26(-2.80%)
Jul 04, 2008 79.81 81.81 79.13 80.77 184,868 +0.00(+0.00%)
Jul 03, 2008 79.81 81.81 79.13 80.77 184,868 +0.72(+0.90%)
Jul 02, 2008 83.74 83.74 80.05 80.05 579,036 -1.60(-1.96%)
Jul 01, 2008 83.03 83.03 79.08 81.65 820,411 -0.97(-1.17%)
Jun 30, 2008 89.03 89.03 81.83 82.62 1,375,873 -6.90(-7.71%)
Jun 27, 2008 90.49 92.44 86.91 89.52 2,380,013 -1.35(-1.49%)
Jun 26, 2008 91.81 91.90 89.50 90.87 424,182 -2.03(-2.19%)
Jun 25, 2008 89.80 93.84 88.93 92.90 399,405 +3.93(+4.42%)
Jun 24, 2008 88.39 91.61 87.50 88.97 431,566 +0.34(+0.38%)
Jun 23, 2008 90.49 90.82 88.23 88.63 501,770 -1.18(-1.31%)
Jun 20, 2008 92.90 92.90 89.30 89.81 508,915 -3.40(-3.65%)
Jun 19, 2008 90.83 93.28 88.96 93.21 594,138 +2.61(+2.88%)
Jun 18, 2008 89.52 91.90 89.40 90.60 581,801 +0.45(+0.50%)
Jun 17, 2008 87.84 90.15 87.44 90.15 521,132 +2.93(+3.36%)
Jun 16, 2008 87.07 88.00 85.95 87.22 675,917 -0.16(-0.18%)
Jun 13, 2008 87.03 88.46 85.69 87.38 433,578 +0.60(+0.69%)
Jun 12, 2008 87.81 88.60 86.42 86.78 447,523 -0.65(-0.74%)
Jun 11, 2008 91.92 91.92 87.20 87.43 772,358 -4.74(-5.14%)
Jun 10, 2008 91.13 92.56 90.00 92.17 336,262 +1.21(+1.33%)
Jun 09, 2008 93.28 93.28 90.06 90.96 1,310,001 -1.30(-1.41%)
Jun 06, 2008 94.11 94.61 91.34 92.26 462,450 -2.69(-2.83%)
Jun 05, 2008 93.19 95.64 92.50 94.95 812,889 +2.56(+2.77%)
Jun 04, 2008 91.21 93.65 91.21 92.39 616,443 +1.79(+1.98%)
Jun 03, 2008 90.64 91.22 88.95 90.60 534,268 -0.01(-0.01%)
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.