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

Chipotle Mexican Grill (NY: CMG )

2,869.11 -38.86 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2013 315.65 319.88 313.60 316.79 306,386 +0.58(+0.18%)
Feb 27, 2013 312.48 318.71 311.96 316.21 330,537 +4.40(+1.41%)
Feb 26, 2013 312.72 316.66 309.02 311.81 415,128 -3.70(-1.17%)
Feb 22, 2013 310.77 315.71 310.50 315.51 600,207 +7.38(+2.40%)
Feb 21, 2013 307.17 313.73 307.17 308.13 639,141 -1.36(-0.44%)
Feb 20, 2013 312.81 315.09 308.00 309.49 588,188 -3.56(-1.14%)
Feb 19, 2013 314.40 317.58 311.32 313.05 530,537 -1.14(-0.36%)
Feb 15, 2013 319.03 319.03 310.78 314.19 678,216 -3.53(-1.11%)
Feb 14, 2013 316.28 319.08 314.44 317.72 483,832 +0.71(+0.22%)
Feb 13, 2013 321.63 322.48 316.16 317.01 605,608 -5.50(-1.71%)
Feb 12, 2013 322.39 326.99 322.05 322.51 353,599 -1.05(-0.32%)
Feb 11, 2013 320.97 325.64 320.11 323.56 453,220 +2.84(+0.89%)
Feb 08, 2013 316.77 321.49 316.73 320.72 403,264 +2.27(+0.71%)
Feb 07, 2013 321.46 322.79 314.44 318.45 793,386 -4.01(-1.24%)
Feb 06, 2013 305.00 324.72 304.00 322.46 1,938,579 +12.27(+3.96%)
Feb 04, 2013 311.07 313.54 309.55 310.19 628,478 -2.52(-0.81%)
Feb 01, 2013 308.50 313.93 308.10 312.71 535,921 +5.70(+1.86%)
Jan 31, 2013 307.78 309.00 302.50 307.01 448,280 -1.35(-0.44%)
Jan 30, 2013 311.06 311.78 307.18 308.36 381,468 -1.65(-0.53%)
Jan 29, 2013 312.60 312.97 307.33 310.01 406,029 -1.68(-0.54%)
Jan 28, 2013 309.50 314.99 307.61 311.69 680,269 +8.21(+2.71%)
Jan 25, 2013 299.98 305.99 298.95 303.48 797,866 +3.86(+1.29%)
Jan 24, 2013 293.49 300.50 292.87 299.62 389,729 +5.88(+2.00%)
Jan 23, 2013 292.79 297.12 291.04 293.74 398,381 -0.49(-0.17%)
Jan 22, 2013 294.59 296.53 290.65 294.23 720,073 -0.79(-0.27%)
Jan 18, 2013 290.48 296.34 290.01 295.02 785,922 +4.69(+1.62%)
Jan 17, 2013 281.68 293.82 281.68 290.33 1,930,441 +9.39(+3.34%)
Jan 16, 2013 267.14 283.37 266.02 280.94 3,028,797 -16.38(-5.51%)
Jan 15, 2013 292.20 298.80 290.61 297.32 219,205 +1.35(+0.46%)
Jan 14, 2013 299.97 301.99 294.53 295.97 288,542 -4.03(-1.34%)
Jan 11, 2013 298.96 302.19 296.00 300.00 471,214 +1.59(+0.53%)
Jan 10, 2013 296.00 298.41 291.70 298.41 438,031 +4.38(+1.49%)
Jan 09, 2013 298.45 299.57 292.18 294.03 442,336 -3.73(-1.25%)
Jan 08, 2013 300.35 301.50 295.43 297.76 368,845 -1.83(-0.61%)
Jan 07, 2013 299.96 301.00 295.35 299.59 385,804 -0.59(-0.20%)
Jan 04, 2013 301.44 304.28 300.13 300.18 368,266 -0.77(-0.26%)
Jan 03, 2013 297.00 305.08 295.13 300.95 472,985 -0.11(-0.04%)
Jan 02, 2013 302.26 302.75 298.31 301.06 491,325 +3.60(+1.21%)
Dec 31, 2012 289.51 298.20 289.31 297.46 499,518 +6.93(+2.39%)
Dec 28, 2012 293.02 294.88 289.46 290.53 450,994 -4.79(-1.62%)
Dec 27, 2012 289.63 296.27 289.63 295.32 546,407 +6.29(+2.18%)
Dec 26, 2012 294.08 294.98 287.24 289.03 414,969 -5.05(-1.72%)
Dec 24, 2012 292.03 294.99 290.22 294.08 232,356 +1.56(+0.53%)
Dec 21, 2012 285.64 293.18 280.55 292.52 783,681 +3.73(+1.29%)
Dec 20, 2012 287.01 289.86 284.62 288.79 402,048 -0.10(-0.03%)
Dec 19, 2012 293.94 296.87 287.76 288.89 533,171 -4.57(-1.56%)
Dec 18, 2012 287.95 295.33 287.57 293.46 824,711 +6.78(+2.37%)
Dec 17, 2012 278.40 287.21 278.12 286.68 671,099 +9.43(+3.40%)
Dec 14, 2012 275.91 280.33 274.41 277.25 316,698 -0.40(-0.14%)
Dec 13, 2012 275.84 281.00 274.01 277.65 714,277 +2.14(+0.78%)
Dec 12, 2012 275.56 278.31 274.36 275.51 694,201 +1.46(+0.53%)
Dec 11, 2012 273.63 277.74 273.01 274.05 526,074 +1.13(+0.41%)
Dec 10, 2012 271.10 274.20 266.97 272.92 454,642 +4.31(+1.60%)
Dec 07, 2012 268.20 272.98 267.08 268.61 342,623 +2.10(+0.79%)
Dec 06, 2012 264.75 270.19 263.09 266.51 419,585 +1.54(+0.58%)
Dec 05, 2012 271.20 271.84 263.97 264.97 570,179 -6.54(-2.41%)
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.