Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,552.72 +25.16 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 50.25 50.55 49.18 49.34 158,000 -0.92(-1.83%)
Aug 30, 2006 49.65 51.15 49.65 50.26 220,600 +0.46(+0.92%)
Aug 29, 2006 48.90 50.15 48.80 49.80 280,900 +0.90(+1.84%)
Aug 28, 2006 48.89 49.39 48.62 48.90 93,300 +0.00(+0.00%)
Aug 25, 2006 49.05 49.40 48.76 48.90 143,600 -0.27(-0.55%)
Aug 24, 2006 50.24 50.39 49.17 49.17 256,300 -0.99(-1.97%)
Aug 23, 2006 50.58 50.75 49.70 50.16 179,100 -0.42(-0.83%)
Aug 22, 2006 50.90 51.11 50.35 50.58 156,500 -0.52(-1.02%)
Aug 21, 2006 51.65 51.67 50.50 51.10 304,700 -0.71(-1.37%)
Aug 18, 2006 53.25 53.25 51.32 51.81 319,000 -1.27(-2.39%)
Aug 17, 2006 53.00 53.94 52.29 53.08 420,900 -0.42(-0.79%)
Aug 16, 2006 50.89 53.50 50.55 53.50 540,200 +2.86(+5.65%)
Aug 15, 2006 50.25 50.91 49.80 50.64 523,200 +0.76(+1.52%)
Aug 14, 2006 50.00 50.69 49.60 49.88 423,300 +0.59(+1.20%)
Aug 11, 2006 48.89 49.80 48.10 49.29 489,200 +0.62(+1.27%)
Aug 10, 2006 50.00 50.20 47.37 48.67 910,300 -1.61(-3.20%)
Aug 09, 2006 53.51 53.55 50.25 50.28 657,700 -3.12(-5.84%)
Aug 08, 2006 54.38 54.40 53.05 53.40 808,800 -1.00(-1.84%)
Aug 07, 2006 54.56 54.70 53.41 54.40 178,100 -0.50(-0.91%)
Aug 04, 2006 55.00 56.50 53.85 54.90 383,600 +0.82(+1.52%)
Aug 03, 2006 52.00 54.11 51.41 54.08 512,300 +1.83(+3.50%)
Aug 02, 2006 52.00 52.85 51.45 52.25 596,800 +0.25(+0.48%)
Aug 01, 2006 50.01 53.00 49.80 52.00 1,193,900 -0.50(-0.95%)
Jul 31, 2006 49.80 52.90 49.57 52.50 1,215,900 +2.37(+4.73%)
Jul 28, 2006 51.05 52.38 49.79 50.13 532,600 -0.81(-1.59%)
Jul 27, 2006 52.35 52.90 50.33 50.94 296,800 -1.41(-2.69%)
Jul 26, 2006 52.50 52.75 51.57 52.35 356,200 -0.40(-0.76%)
Jul 25, 2006 50.35 53.47 50.35 52.75 423,400 +2.15(+4.25%)
Jul 24, 2006 49.38 51.67 49.38 50.60 365,800 +1.23(+2.49%)
Jul 21, 2006 51.13 51.20 48.70 49.37 661,900 -1.76(-3.44%)
Jul 20, 2006 53.96 53.97 50.15 51.13 812,700 -2.83(-5.24%)
Jul 19, 2006 53.90 55.40 53.15 53.96 319,000 +0.06(+0.11%)
Jul 18, 2006 56.00 56.49 53.00 53.90 575,300 -1.60(-2.88%)
Jul 17, 2006 54.00 55.95 53.80 55.50 258,800 +1.39(+2.57%)
Jul 14, 2006 55.01 55.16 53.21 54.11 202,600 -0.90(-1.64%)
Jul 13, 2006 54.00 55.45 52.50 55.01 453,500 +0.71(+1.31%)
Jul 12, 2006 54.80 55.35 54.01 54.30 133,200 -0.88(-1.59%)
Jul 11, 2006 53.70 55.42 51.93 55.18 454,600 +1.59(+2.97%)
Jul 10, 2006 56.01 56.38 52.80 53.59 573,400 -2.41(-4.30%)
Jul 07, 2006 59.16 59.16 55.79 56.00 525,500 -3.06(-5.18%)
Jul 06, 2006 59.36 59.80 58.40 59.06 329,100 -0.29(-0.49%)
Jul 05, 2006 60.39 60.65 58.64 59.35 416,400 -1.04(-1.72%)
Jul 03, 2006 61.25 61.25 59.90 60.39 108,800 -0.56(-0.92%)
Jun 30, 2006 61.45 62.50 60.02 60.95 287,600 +0.10(+0.16%)
Jun 29, 2006 60.10 61.38 59.25 60.85 440,300 +0.90(+1.50%)
Jun 28, 2006 61.80 62.00 59.69 59.95 262,300 -1.85(-2.99%)
Jun 27, 2006 62.60 63.50 61.45 61.80 221,000 -0.95(-1.51%)
Jun 26, 2006 61.99 62.84 61.76 62.75 83,800 +0.85(+1.37%)
Jun 23, 2006 62.91 62.91 61.31 61.90 230,400 -0.95(-1.51%)
Jun 22, 2006 62.54 63.60 62.15 62.85 278,100 -0.15(-0.24%)
Jun 21, 2006 60.75 63.89 60.75 63.00 292,300 +2.33(+3.84%)
Jun 20, 2006 60.75 61.87 60.67 60.67 127,700 -0.31(-0.51%)
Jun 19, 2006 61.90 61.91 60.68 60.98 203,400 -0.78(-1.26%)
Jun 16, 2006 62.47 62.47 61.31 61.76 412,100 -0.12(-0.19%)
Jun 15, 2006 58.80 62.23 58.80 61.88 717,700 +3.73(+6.41%)
Jun 14, 2006 56.15 58.28 56.15 58.15 212,700 +2.00(+3.56%)
Jun 13, 2006 56.90 57.46 56.15 56.15 251,800 -0.95(-1.66%)
Jun 12, 2006 56.48 57.65 55.50 57.10 249,400 +0.85(+1.51%)
Jun 09, 2006 57.29 58.45 56.25 56.25 171,500 -1.04(-1.82%)
Jun 08, 2006 58.09 58.10 55.06 57.29 424,100 -1.32(-2.25%)
Jun 07, 2006 58.25 59.95 58.10 58.61 261,100 +0.45(+0.77%)
Jun 06, 2006 58.90 58.91 57.36 58.16 237,700 -0.74(-1.26%)
Jun 05, 2006 60.57 60.57 58.86 58.90 162,400 -1.67(-2.76%)
Jun 02, 2006 60.20 60.73 59.33 60.57 294,000 +0.57(+0.95%)
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.