Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 250.85 252.73 243.64 245.00 710,517 -3.36(-1.35%)
Feb 25, 2011 247.00 255.00 246.29 248.36 836,084 +3.06(+1.25%)
Feb 24, 2011 242.50 246.98 238.14 245.30 1,014,748 +1.11(+0.45%)
Feb 23, 2011 251.06 251.88 235.00 244.19 1,648,623 -7.71(-3.06%)
Feb 22, 2011 256.27 259.55 251.17 251.90 893,148 -8.25(-3.17%)
Feb 18, 2011 265.73 266.81 258.78 260.15 1,234,531 -5.39(-2.03%)
Feb 17, 2011 264.43 268.00 262.84 265.54 789,412 +1.53(+0.58%)
Feb 16, 2011 267.51 270.51 262.45 264.01 1,333,629 -1.57(-0.59%)
Feb 15, 2011 270.80 273.27 264.40 265.58 1,228,383 -7.37(-2.70%)
Feb 14, 2011 269.42 275.00 265.90 272.95 1,430,201 +4.22(+1.57%)
Feb 11, 2011 248.91 274.85 243.36 268.73 7,357,229 +12.10(+4.71%)
Feb 10, 2011 253.45 258.42 252.28 256.63 2,070,401 +4.12(+1.63%)
Feb 09, 2011 247.60 256.90 247.02 252.51 1,152,951 +5.25(+2.12%)
Feb 08, 2011 244.50 248.69 243.30 247.26 886,578 -0.29(-0.12%)
Feb 07, 2011 248.27 251.75 245.11 247.55 912,767 +1.24(+0.50%)
Feb 04, 2011 240.41 251.69 239.55 246.31 1,712,334 +7.09(+2.96%)
Feb 03, 2011 228.35 240.00 228.35 239.22 1,119,866 +10.32(+4.51%)
Feb 02, 2011 221.62 229.25 220.10 228.90 689,451 +7.00(+3.15%)
Feb 01, 2011 219.94 223.81 217.20 221.90 602,541 +2.98(+1.36%)
Jan 31, 2011 221.14 224.45 218.09 218.92 481,986 -0.51(-0.23%)
Jan 28, 2011 226.91 227.98 217.00 219.43 620,307 -6.09(-2.70%)
Jan 27, 2011 218.08 227.49 216.06 225.52 797,356 +7.78(+3.57%)
Jan 26, 2011 217.53 219.28 213.06 217.74 834,219 -4.25(-1.91%)
Jan 25, 2011 220.00 222.00 217.81 221.99 380,069 +1.53(+0.69%)
Jan 24, 2011 224.83 224.85 217.36 220.46 515,129 -3.17(-1.42%)
Jan 21, 2011 225.51 225.99 221.70 223.63 543,627 +0.59(+0.26%)
Jan 20, 2011 227.34 227.63 222.01 223.04 657,674 -6.29(-2.74%)
Jan 19, 2011 232.45 233.30 228.00 229.33 632,810 -3.37(-1.45%)
Jan 18, 2011 235.96 237.12 230.11 232.70 581,834 -2.19(-0.93%)
Jan 14, 2011 229.35 234.91 228.22 234.89 1,217,981 +5.25(+2.29%)
Jan 13, 2011 220.01 229.74 219.05 229.64 1,421,733 +11.97(+5.50%)
Jan 12, 2011 222.83 223.30 217.00 217.67 772,567 -3.12(-1.41%)
Jan 11, 2011 226.15 227.36 218.56 220.79 1,039,618 -2.88(-1.29%)
Jan 10, 2011 223.40 224.94 219.04 223.67 490,623 -0.59(-0.26%)
Jan 07, 2011 227.98 227.98 220.00 224.26 593,152 -2.24(-0.99%)
Jan 06, 2011 227.21 229.80 225.43 226.50 1,047,492 +5.50(+2.49%)
Jan 05, 2011 221.47 224.17 220.03 221.00 530,578 -1.37(-0.62%)
Jan 04, 2011 222.61 228.47 216.96 222.37 1,324,709 -1.26(-0.56%)
Jan 03, 2011 215.26 224.84 214.16 223.63 1,216,927 +10.97(+5.16%)
Dec 31, 2010 217.41 217.91 212.58 212.66 653,307 -5.11(-2.35%)
Dec 30, 2010 220.14 221.98 217.05 217.77 520,947 -3.29(-1.49%)
Dec 29, 2010 220.70 223.52 219.41 221.06 554,323 +1.02(+0.46%)
Dec 28, 2010 222.72 224.99 219.03 220.04 921,310 -2.69(-1.21%)
Dec 27, 2010 223.50 225.46 219.37 222.73 1,154,742 -5.56(-2.44%)
Dec 23, 2010 231.70 233.96 227.36 228.29 520,624 -3.49(-1.51%)
Dec 22, 2010 234.17 234.61 231.30 231.78 541,290 -2.58(-1.10%)
Dec 21, 2010 236.77 237.70 232.70 234.36 645,726 -1.74(-0.74%)
Dec 20, 2010 239.85 240.40 233.50 236.10 685,018 -1.92(-0.81%)
Dec 17, 2010 236.18 239.95 233.23 238.02 1,099,948 +3.25(+1.38%)
Dec 16, 2010 229.57 235.64 229.23 234.77 1,029,867 +7.98(+3.52%)
Dec 15, 2010 227.32 234.85 225.50 226.79 1,096,335 -1.11(-0.49%)
Dec 14, 2010 225.56 230.60 221.41 227.90 1,316,730 +1.79(+0.79%)
Dec 13, 2010 239.67 239.75 225.73 226.11 1,210,222 -12.11(-5.08%)
Dec 10, 2010 236.21 239.00 234.39 238.22 494,366 +2.59(+1.10%)
Dec 09, 2010 238.75 238.89 232.02 235.63 818,263 -0.54(-0.23%)
Dec 08, 2010 242.39 242.79 234.25 236.17 828,595 -5.37(-2.22%)
Dec 07, 2010 245.97 245.97 239.04 241.54 1,014,277 +0.48(+0.20%)
Dec 06, 2010 235.28 242.22 233.42 241.06 1,457,646 +5.11(+2.17%)
Dec 03, 2010 244.14 247.38 231.00 235.95 4,051,197 -15.01(-5.98%)
Dec 02, 2010 258.33 258.75 249.18 250.96 1,656,916 -7.86(-3.04%)
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.