Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,569.10 +30.10 (+1.96%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 291.75 292.82 286.49 288.64 510,074 -1.39(-0.48%)
Aug 30, 2012 292.74 293.31 289.20 290.03 427,003 -3.21(-1.09%)
Aug 29, 2012 294.89 296.90 292.39 293.24 336,424 +0.29(+0.10%)
Aug 27, 2012 294.39 296.82 292.92 292.95 404,606 -2.05(-0.69%)
Aug 24, 2012 293.17 296.82 291.00 295.00 631,240 +3.01(+1.03%)
Aug 23, 2012 297.30 298.16 291.93 291.99 538,207 -5.01(-1.69%)
Aug 22, 2012 296.83 298.81 296.46 297.00 312,793 +0.03(+0.01%)
Aug 21, 2012 299.51 302.00 296.17 296.97 557,190 -2.03(-0.68%)
Aug 20, 2012 297.58 300.28 295.00 299.00 589,960 -0.10(-0.03%)
Aug 17, 2012 301.50 302.09 297.50 299.10 731,473 -0.69(-0.23%)
Aug 16, 2012 298.84 304.23 298.09 299.79 705,467 +1.81(+0.61%)
Aug 15, 2012 296.51 300.00 293.03 297.98 650,707 +1.15(+0.39%)
Aug 14, 2012 292.94 298.46 292.75 296.83 568,474 +4.06(+1.39%)
Aug 13, 2012 297.35 297.98 291.77 292.77 377,075 -2.62(-0.89%)
Aug 10, 2012 296.29 300.08 290.64 295.39 579,892 -1.81(-0.61%)
Aug 09, 2012 298.76 301.75 296.47 297.20 386,506 -0.85(-0.29%)
Aug 08, 2012 301.50 303.55 297.48 298.05 572,207 -6.36(-2.09%)
Aug 07, 2012 294.46 307.28 293.25 304.41 969,441 +12.60(+4.32%)
Aug 06, 2012 299.50 299.98 291.81 291.81 700,737 -5.84(-1.96%)
Aug 03, 2012 288.74 298.67 288.25 297.65 1,371,401 +13.88(+4.89%)
Aug 02, 2012 278.24 286.99 277.26 283.77 911,681 +3.10(+1.10%)
Aug 01, 2012 292.87 293.88 280.41 280.67 777,314 -11.66(-3.99%)
Jul 31, 2012 291.63 294.99 289.14 292.33 658,237 +1.20(+0.41%)
Jul 30, 2012 296.28 298.79 290.03 291.13 926,286 -4.95(-1.67%)
Jul 27, 2012 290.75 297.12 287.03 296.08 1,311,835 +6.22(+2.15%)
Jul 26, 2012 300.00 302.87 289.64 289.86 1,145,097 -6.62(-2.23%)
Jul 25, 2012 297.54 300.55 294.88 296.48 932,656 +2.17(+0.74%)
Jul 24, 2012 302.44 304.78 292.33 294.31 1,925,407 -11.70(-3.82%)
Jul 23, 2012 308.11 312.83 301.10 306.01 1,813,317 -10.97(-3.46%)
Jul 20, 2012 328.45 335.80 307.20 316.98 9,797,969 -86.88(-21.51%)
Jul 19, 2012 397.24 404.59 396.98 403.86 1,295,507 +5.80(+1.46%)
Jul 18, 2012 396.56 399.44 393.03 398.06 381,616 -0.85(-0.21%)
Jul 17, 2012 400.00 402.00 394.11 398.91 630,545 +4.57(+1.16%)
Jul 16, 2012 390.44 398.54 390.44 394.34 571,099 +1.97(+0.50%)
Jul 13, 2012 383.34 394.16 382.86 392.37 780,091 +8.84(+2.30%)
Jul 12, 2012 378.02 384.77 377.19 383.53 512,187 +3.06(+0.80%)
Jul 11, 2012 380.58 382.61 375.38 380.47 423,134 +0.58(+0.15%)
Jul 10, 2012 388.59 391.00 378.17 379.89 652,295 -6.81(-1.76%)
Jul 09, 2012 382.14 392.66 381.99 386.70 747,342 +3.21(+0.84%)
Jul 06, 2012 378.69 384.50 378.50 383.49 417,724 +0.63(+0.16%)
Jul 05, 2012 379.00 386.69 379.00 382.86 453,411 +2.49(+0.65%)
Jul 03, 2012 381.90 382.85 378.04 380.37 311,900 -3.09(-0.81%)
Jul 02, 2012 379.95 386.03 376.26 383.46 872,490 +3.51(+0.92%)
Jun 29, 2012 382.01 382.93 373.00 379.95 1,099,070 +3.00(+0.80%)
Jun 28, 2012 387.97 387.97 370.19 376.95 1,657,757 -14.83(-3.79%)
Jun 27, 2012 414.99 414.99 390.66 391.78 1,974,210 -23.63(-5.69%)
Jun 26, 2012 412.82 416.74 411.36 415.41 283,122 +3.56(+0.86%)
Jun 25, 2012 412.01 413.79 409.12 411.85 312,889 -3.63(-0.87%)
Jun 22, 2012 412.50 415.75 410.50 415.48 345,095 +5.42(+1.32%)
Jun 21, 2012 417.75 418.00 410.01 410.06 370,916 -7.44(-1.78%)
Jun 20, 2012 416.25 419.69 413.01 417.50 440,653 +0.96(+0.23%)
Jun 19, 2012 416.86 419.43 414.89 416.54 375,488 +2.08(+0.50%)
Jun 18, 2012 401.08 414.46 399.00 414.46 521,525 +12.01(+2.98%)
Jun 15, 2012 399.70 404.41 396.41 402.45 801,604 +4.20(+1.05%)
Jun 14, 2012 397.60 400.91 393.65 398.25 533,702 +2.45(+0.62%)
Jun 13, 2012 397.27 402.95 394.25 395.80 412,113 -4.39(-1.10%)
Jun 12, 2012 399.42 402.73 395.50 400.19 432,445 +1.84(+0.46%)
Jun 11, 2012 410.30 410.99 398.31 398.35 476,955 -8.99(-2.21%)
Jun 08, 2012 401.33 408.19 399.46 407.34 511,280 +3.28(+0.81%)
Jun 07, 2012 414.99 414.99 403.31 404.06 490,565 -7.15(-1.74%)
Jun 06, 2012 405.65 412.79 405.65 411.21 485,385 +9.37(+2.33%)
Jun 05, 2012 394.10 403.36 392.68 401.84 465,291 +4.75(+1.20%)
Jun 04, 2012 396.16 397.96 387.87 397.09 486,097 -0.05(-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.