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: 7:00 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 (%)
Oct 31, 2006 1.180 1.205 1.163 1.198 97,360,000 +0.02(+1.44%)
Oct 30, 2006 1.169 1.182 1.146 1.181 36,035,000 +0.01(+1.08%)
Oct 27, 2006 1.169 1.184 1.153 1.168 34,995,000 -0.00(-0.14%)
Oct 26, 2006 1.143 1.177 1.136 1.170 48,780,000 +0.03(+2.72%)
Oct 25, 2006 1.154 1.174 1.139 1.139 55,485,000 -0.01(-1.30%)
Oct 24, 2006 1.122 1.154 1.117 1.154 31,550,000 +0.03(+2.30%)
Oct 23, 2006 1.101 1.132 1.101 1.128 46,355,000 +0.03(+2.62%)
Oct 20, 2006 1.084 1.102 1.075 1.099 67,510,000 +0.02(+1.78%)
Oct 19, 2006 1.085 1.099 1.075 1.080 40,920,000 -0.02(-1.55%)
Oct 18, 2006 1.120 1.130 1.090 1.097 41,355,000 -0.01(-1.15%)
Oct 17, 2006 1.114 1.129 1.095 1.110 39,875,000 -0.01(-1.00%)
Oct 16, 2006 1.136 1.150 1.114 1.121 48,685,000 -0.01(-1.32%)
Oct 13, 2006 1.152 1.152 1.127 1.136 56,010,000 -0.01(-0.75%)
Oct 12, 2006 1.114 1.153 1.114 1.145 74,225,000 +0.04(+3.30%)
Oct 11, 2006 1.130 1.145 1.093 1.108 86,500,000 -0.02(-1.91%)
Oct 10, 2006 1.110 1.149 1.105 1.130 212,405,008 +0.02(+1.42%)
Oct 09, 2006 1.050 1.135 1.046 1.114 227,965,008 +0.08(+7.95%)
Oct 06, 2006 1.009 1.032 0.9710 1.032 338,284,992 +0.03(+2.93%)
Oct 05, 2006 1.020 1.022 0.9660 1.002 195,070,000 -0.02(-1.71%)
Oct 04, 2006 0.9896 1.029 0.9752 1.020 163,935,008 +0.03(+3.01%)
Oct 03, 2006 0.9802 1.001 0.9760 0.9900 50,865,000 +0.01(+1.02%)
Oct 02, 2006 0.9934 1.001 0.9744 0.9800 33,000,000 -0.01(-1.35%)
Sep 29, 2006 0.9946 1.004 0.9880 0.9934 37,200,000 +0.00(+0.14%)
Sep 28, 2006 1.000 1.014 0.9740 0.9920 39,220,000 -0.00(-0.40%)
Sep 27, 2006 1.045 1.052 0.9922 0.9960 38,105,000 -0.05(-4.93%)
Sep 26, 2006 1.065 1.066 1.029 1.048 19,535,000 -0.02(-1.47%)
Sep 25, 2006 1.042 1.068 1.039 1.063 33,835,000 +0.02(+2.00%)
Sep 22, 2006 1.050 1.054 1.020 1.042 26,795,000 -0.02(-2.05%)
Sep 21, 2006 1.032 1.076 1.021 1.064 47,575,000 +0.04(+4.25%)
Sep 20, 2006 1.012 1.036 1.008 1.021 18,260,000 +0.01(+1.41%)
Sep 19, 2006 1.012 1.016 0.9960 1.007 12,270,000 -0.01(-0.98%)
Sep 18, 2006 1.023 1.026 1.012 1.017 8,735,000 -0.01(-0.72%)
Sep 15, 2006 1.029 1.033 1.012 1.024 15,240,000 +0.01(+0.73%)
Sep 14, 2006 1.020 1.034 1.010 1.017 25,930,000 -0.02(-2.38%)
Sep 13, 2006 1.028 1.049 1.028 1.041 28,715,000 +0.01(+1.17%)
Sep 12, 2006 0.9870 1.036 0.9724 1.029 30,560,000 +0.05(+4.83%)
Sep 11, 2006 0.9560 0.9872 0.9522 0.9820 26,120,000 +0.02(+2.46%)
Sep 08, 2006 0.9980 0.9980 0.9164 0.9584 147,590,000 -0.04(-3.87%)
Sep 07, 2006 1.000 1.004 0.9832 0.9970 8,530,000 -0.00(-0.48%)
Sep 06, 2006 1.006 1.014 0.9948 1.002 9,420,000 -0.01(-0.83%)
Sep 05, 2006 1.009 1.027 1.007 1.010 14,290,000 -0.00(-0.36%)
Sep 01, 2006 0.9920 1.018 0.9908 1.014 12,530,000 +0.03(+2.74%)
Aug 31, 2006 1.005 1.011 0.9836 0.9868 7,900,000 -0.02(-1.83%)
Aug 30, 2006 0.9930 1.023 0.9930 1.005 11,030,000 +0.01(+0.92%)
Aug 29, 2006 0.9780 1.003 0.9760 0.9960 14,045,000 +0.02(+1.84%)
Aug 28, 2006 0.9778 0.9879 0.9724 0.9780 4,665,000 +0.00(+0.00%)
Aug 25, 2006 0.9810 0.9880 0.9752 0.9780 7,180,000 -0.01(-0.55%)
Aug 24, 2006 1.005 1.008 0.9834 0.9834 12,815,000 -0.02(-1.97%)
Aug 23, 2006 1.012 1.015 0.9940 1.003 8,955,000 -0.01(-0.83%)
Aug 22, 2006 1.018 1.022 1.007 1.012 7,825,000 -0.01(-1.02%)
Aug 21, 2006 1.033 1.033 1.010 1.022 15,235,000 -0.01(-1.37%)
Aug 18, 2006 1.065 1.065 1.026 1.036 15,950,000 -0.03(-2.39%)
Aug 17, 2006 1.060 1.079 1.046 1.062 21,045,000 -0.01(-0.79%)
Aug 16, 2006 1.018 1.070 1.011 1.070 27,010,000 +0.06(+5.65%)
Aug 15, 2006 1.005 1.018 0.9960 1.013 26,160,000 +0.02(+1.52%)
Aug 14, 2006 1.000 1.014 0.9920 0.9976 21,165,000 +0.01(+1.20%)
Aug 11, 2006 0.9778 0.9960 0.9620 0.9858 24,460,000 +0.01(+1.27%)
Aug 10, 2006 1.000 1.004 0.9474 0.9734 45,515,000 -0.03(-3.20%)
Aug 09, 2006 1.070 1.071 1.005 1.006 32,885,000 -0.06(-5.84%)
Aug 08, 2006 1.088 1.088 1.061 1.068 40,440,000 -0.02(-1.84%)
Aug 07, 2006 1.091 1.094 1.068 1.088 8,905,000 -0.01(-0.91%)
Aug 04, 2006 1.100 1.130 1.077 1.098 19,180,000 +0.02(+1.52%)
Aug 03, 2006 1.040 1.082 1.028 1.082 25,615,000 +0.04(+3.50%)
Aug 02, 2006 1.040 1.057 1.029 1.045 29,840,000 +0.00(+0.48%)
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.