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

Chipotle Mexican Grill (NY: CMG )

2,913.12 +28.87 (+1.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 23, 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 (%)
Dec 30, 2011 340.77 340.77 337.74 337.74 223,188 -3.03(-0.89%)
Dec 29, 2011 340.00 342.00 338.66 340.77 292,674 +0.63(+0.19%)
Dec 28, 2011 338.64 340.50 336.67 340.14 396,565 +1.14(+0.34%)
Dec 27, 2011 335.00 339.94 333.12 339.00 272,575 +3.68(+1.10%)
Dec 23, 2011 332.68 335.32 331.40 335.32 200,518 +1.26(+0.38%)
Dec 21, 2011 331.60 334.60 330.09 334.06 334,878 +2.34(+0.71%)
Dec 20, 2011 322.20 332.00 321.47 331.72 513,762 +13.95(+4.39%)
Dec 19, 2011 320.68 321.51 317.19 317.77 363,211 -0.63(-0.20%)
Dec 16, 2011 319.70 321.94 316.80 318.40 553,934 -0.12(-0.04%)
Dec 15, 2011 324.48 324.50 316.74 318.52 505,441 -2.59(-0.81%)
Dec 14, 2011 327.70 329.93 319.21 321.11 599,671 -8.40(-2.55%)
Dec 13, 2011 340.00 340.11 328.50 329.51 678,630 -10.71(-3.15%)
Dec 12, 2011 335.38 341.28 334.35 340.22 529,679 +1.62(+0.48%)
Dec 09, 2011 335.68 339.98 332.91 338.60 478,254 +3.86(+1.15%)
Dec 08, 2011 334.91 339.23 333.54 334.74 587,435 -2.01(-0.60%)
Dec 07, 2011 330.15 338.10 328.15 336.75 597,376 +5.32(+1.61%)
Dec 06, 2011 334.00 334.83 329.26 331.43 455,300 -4.78(-1.42%)
Dec 05, 2011 334.15 338.68 333.03 336.21 817,699 +5.72(+1.73%)
Dec 02, 2011 324.98 333.33 323.81 330.49 786,781 +7.45(+2.31%)
Dec 01, 2011 318.50 324.09 315.93 323.04 581,509 +1.48(+0.46%)
Nov 30, 2011 320.21 321.70 316.27 321.56 709,149 +8.59(+2.74%)
Nov 29, 2011 310.02 313.82 309.31 312.97 395,058 +3.42(+1.10%)
Nov 28, 2011 309.50 313.38 307.25 309.55 474,117 +8.80(+2.93%)
Nov 25, 2011 300.00 304.89 300.00 300.75 219,822 +0.30(+0.10%)
Nov 23, 2011 306.67 308.75 300.45 300.45 459,676 -7.93(-2.57%)
Nov 22, 2011 304.19 312.22 304.19 308.38 525,375 +2.80(+0.92%)
Nov 21, 2011 306.43 308.48 302.68 305.58 497,968 -5.48(-1.76%)
Nov 18, 2011 314.30 315.90 308.26 311.06 506,065 -2.55(-0.81%)
Nov 17, 2011 316.71 319.64 310.00 313.61 710,195 -3.06(-0.97%)
Nov 16, 2011 325.03 326.95 315.01 316.67 791,871 -10.79(-3.30%)
Nov 15, 2011 326.00 329.11 322.51 327.46 496,532 +0.43(+0.13%)
Nov 14, 2011 330.75 334.34 326.33 327.03 464,550 -4.99(-1.50%)
Nov 11, 2011 329.82 333.16 325.28 332.02 507,729 +6.14(+1.88%)
Nov 10, 2011 336.92 336.95 324.53 325.88 751,092 -6.96(-2.09%)
Nov 09, 2011 333.01 338.07 331.68 332.84 474,865 -7.03(-2.07%)
Nov 08, 2011 341.00 342.74 335.00 339.87 443,759 +0.71(+0.21%)
Nov 07, 2011 338.87 341.61 336.09 339.16 419,731 +0.19(+0.06%)
Nov 04, 2011 334.31 339.94 334.31 338.97 494,006 +1.47(+0.44%)
Nov 03, 2011 333.63 338.66 329.06 337.50 869,184 +7.88(+2.39%)
Nov 02, 2011 332.99 332.99 324.93 329.62 562,299 +1.44(+0.44%)
Nov 01, 2011 326.64 334.27 324.00 328.18 882,860 -7.94(-2.36%)
Oct 31, 2011 338.98 347.94 336.05 336.12 1,014,938 -5.28(-1.55%)
Oct 28, 2011 341.30 344.98 338.33 341.40 496,830 -2.12(-0.62%)
Oct 27, 2011 341.25 345.92 335.02 343.52 747,745 +10.67(+3.21%)
Oct 26, 2011 338.96 339.50 330.02 332.85 746,989 -1.33(-0.40%)
Oct 25, 2011 339.59 343.00 334.03 334.18 878,781 -8.31(-2.43%)
Oct 24, 2011 334.00 342.98 332.40 342.49 1,117,296 +9.00(+2.70%)
Oct 21, 2011 320.07 333.50 318.41 333.49 2,661,667 +25.58(+8.31%)
Oct 20, 2011 308.97 312.29 306.06 307.91 1,231,835 -2.36(-0.76%)
Oct 19, 2011 319.47 319.99 309.17 310.27 758,259 -9.58(-3.00%)
Oct 18, 2011 320.50 321.06 310.28 319.85 584,730 +0.06(+0.02%)
Oct 17, 2011 319.60 324.32 317.09 319.79 613,893 -1.01(-0.31%)
Oct 14, 2011 320.00 321.66 314.72 320.80 698,925 +3.49(+1.10%)
Oct 13, 2011 311.36 318.98 311.36 317.31 688,316 +3.31(+1.05%)
Oct 12, 2011 313.47 318.06 311.00 314.00 828,576 +4.05(+1.31%)
Oct 11, 2011 305.02 315.00 305.01 309.95 682,652 +2.10(+0.68%)
Oct 10, 2011 298.77 311.84 298.50 307.85 741,547 +13.26(+4.50%)
Oct 07, 2011 296.98 298.56 290.54 294.59 994,954 -4.40(-1.47%)
Oct 06, 2011 294.47 299.88 291.26 298.99 1,549,419 -1.80(-0.60%)
Oct 05, 2011 300.92 302.36 292.00 300.79 1,038,912 -0.30(-0.10%)
Oct 04, 2011 290.00 302.96 285.39 301.09 1,365,713 +8.39(+2.87%)
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.