Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 1.360 1.360 1.300 1.305 24,175,000 -0.02(-1.20%)
Apr 27, 2007 1.338 1.338 1.317 1.320 10,150,000 -0.02(-1.37%)
Apr 26, 2007 1.321 1.352 1.319 1.339 19,710,000 +0.03(+1.92%)
Apr 25, 2007 1.300 1.319 1.290 1.314 8,810,000 +0.01(+1.05%)
Apr 24, 2007 1.310 1.310 1.282 1.300 13,605,000 -0.01(-0.78%)
Apr 23, 2007 1.312 1.320 1.304 1.310 6,765,000 -0.00(-0.12%)
Apr 20, 2007 1.316 1.330 1.301 1.312 26,395,000 +0.00(+0.34%)
Apr 19, 2007 1.320 1.320 1.300 1.307 6,200,000 -0.02(-1.33%)
Apr 18, 2007 1.331 1.333 1.316 1.325 12,800,000 -0.01(-0.44%)
Apr 17, 2007 1.305 1.333 1.304 1.331 11,072,550 +0.03(+2.06%)
Apr 16, 2007 1.280 1.319 1.276 1.304 11,330,000 +0.02(+1.76%)
Apr 13, 2007 1.289 1.293 1.272 1.281 4,290,000 -0.00(-0.14%)
Apr 12, 2007 1.275 1.285 1.251 1.283 24,290,000 +0.01(+0.60%)
Apr 11, 2007 1.293 1.293 1.271 1.276 15,550,000 -0.02(-1.38%)
Apr 10, 2007 1.298 1.299 1.283 1.293 11,690,000 -0.01(-0.51%)
Apr 09, 2007 1.304 1.320 1.288 1.300 24,075,000 +0.00(+0.14%)
Apr 05, 2007 1.298 1.300 1.271 1.298 10,710,000 +0.00(+0.25%)
Apr 04, 2007 1.284 1.297 1.263 1.295 14,215,000 +0.02(+1.25%)
Apr 03, 2007 1.262 1.286 1.262 1.279 9,980,000 +0.02(+1.93%)
Apr 02, 2007 1.245 1.257 1.239 1.255 13,030,000 +0.01(+1.03%)
Mar 30, 2007 1.240 1.258 1.234 1.242 6,440,000 -0.00(-0.16%)
Mar 29, 2007 1.252 1.252 1.230 1.244 10,245,000 +0.00(+0.23%)
Mar 28, 2007 1.242 1.243 1.232 1.241 17,895,000 -0.01(-0.50%)
Mar 27, 2007 1.271 1.271 1.243 1.247 11,435,000 -0.02(-1.92%)
Mar 26, 2007 1.287 1.287 1.268 1.272 15,445,000 -0.02(-1.87%)
Mar 23, 2007 1.285 1.297 1.283 1.296 7,175,000 +0.01(+0.98%)
Mar 22, 2007 1.293 1.296 1.280 1.283 8,745,000 -0.01(-0.90%)
Mar 21, 2007 1.285 1.299 1.274 1.295 12,430,000 +0.01(+0.81%)
Mar 20, 2007 1.262 1.293 1.261 1.285 38,745,000 +0.02(+1.79%)
Mar 19, 2007 1.215 1.268 1.215 1.262 33,160,000 +0.05(+4.16%)
Mar 16, 2007 1.221 1.224 1.207 1.212 13,855,000 -0.01(-0.77%)
Mar 15, 2007 1.212 1.222 1.202 1.221 17,565,000 +0.01(+0.76%)
Mar 14, 2007 1.223 1.231 1.201 1.212 15,255,000 -0.01(-0.69%)
Mar 13, 2007 1.225 1.240 1.210 1.220 20,290,000 -0.00(-0.36%)
Mar 12, 2007 1.222 1.225 1.210 1.225 13,850,000 +0.01(+1.09%)
Mar 09, 2007 1.207 1.220 1.202 1.211 13,735,000 +0.01(+0.80%)
Mar 08, 2007 1.232 1.232 1.199 1.202 17,245,000 -0.00(-0.22%)
Mar 07, 2007 1.206 1.222 1.194 1.204 9,905,000 +0.00(+0.25%)
Mar 06, 2007 1.196 1.210 1.180 1.201 28,600,000 +0.02(+1.73%)
Mar 05, 2007 1.194 1.202 1.172 1.181 14,945,050 -0.02(-1.91%)
Mar 02, 2007 1.220 1.226 1.200 1.204 24,790,000 -0.02(-1.68%)
Mar 01, 2007 1.173 1.230 1.172 1.225 39,580,000 +0.02(+2.07%)
Feb 28, 2007 1.210 1.214 1.185 1.200 26,450,000 -0.01(-0.43%)
Feb 27, 2007 1.246 1.257 1.193 1.205 58,785,000 -0.07(-5.31%)
Feb 26, 2007 1.286 1.286 1.256 1.273 26,830,000 -0.01(-1.06%)
Feb 23, 2007 1.284 1.296 1.258 1.286 13,220,000 -0.00(-0.17%)
Feb 22, 2007 1.290 1.298 1.277 1.288 16,615,000 +0.02(+1.32%)
Feb 21, 2007 1.271 1.275 1.258 1.272 30,120,000 -0.00(-0.20%)
Feb 20, 2007 1.280 1.290 1.258 1.274 58,550,000 -0.03(-2.03%)
Feb 16, 2007 1.280 1.305 1.262 1.301 104,295,000 +0.07(+5.95%)
Feb 15, 2007 1.204 1.234 1.188 1.228 62,440,000 +0.03(+2.83%)
Feb 14, 2007 1.211 1.230 1.192 1.194 54,377,952 -0.02(-1.26%)
Feb 13, 2007 1.221 1.232 1.206 1.209 10,875,300 -0.01(-0.44%)
Feb 12, 2007 1.233 1.234 1.201 1.214 28,373,700 -0.02(-1.92%)
Feb 09, 2007 1.245 1.248 1.230 1.238 37,580,000 -0.00(-0.29%)
Feb 08, 2007 1.231 1.245 1.222 1.242 15,230,000 +0.01(+0.84%)
Feb 07, 2007 1.212 1.235 1.208 1.231 37,425,000 +0.02(+1.63%)
Feb 06, 2007 1.210 1.213 1.197 1.212 16,315,000 +0.00(+0.23%)
Feb 05, 2007 1.204 1.213 1.195 1.209 10,795,000 +0.01(+0.72%)
Feb 02, 2007 1.204 1.204 1.191 1.200 17,445,000 +0.00(+0.35%)
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.