Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 261.54 262.00 255.00 258.82 1,266,755 +0.33(+0.13%)
Nov 30, 2010 256.14 262.77 255.36 258.49 2,382,319 +1.48(+0.58%)
Nov 29, 2010 254.74 257.79 250.13 257.01 970,645 +1.36(+0.53%)
Nov 26, 2010 249.00 256.49 248.41 255.65 784,691 +5.46(+2.18%)
Nov 24, 2010 248.02 250.19 250.19 250.19 957,124 +6.29(+2.58%)
Nov 23, 2010 240.74 244.10 238.66 243.90 891,930 +0.98(+0.40%)
Nov 22, 2010 232.04 243.98 231.09 242.92 1,331,994 +10.65(+4.59%)
Nov 19, 2010 229.94 232.96 228.01 232.27 747,966 +4.63(+2.03%)
Nov 18, 2010 230.69 231.99 226.80 227.64 1,097,753 -3.32(-1.44%)
Nov 17, 2010 225.00 231.80 224.50 230.96 650,409 +5.87(+2.61%)
Nov 16, 2010 229.58 232.95 223.01 225.09 936,042 -11.56(-4.88%)
Nov 15, 2010 236.14 236.65 230.02 236.65 704,926 +2.63(+1.12%)
Nov 12, 2010 236.51 239.88 230.70 234.02 1,082,322 -3.74(-1.57%)
Nov 11, 2010 234.97 240.78 234.36 237.76 1,132,310 +1.21(+0.51%)
Nov 10, 2010 227.31 236.55 225.35 236.55 1,154,713 +9.21(+4.05%)
Nov 09, 2010 231.44 231.50 225.20 227.34 874,592 -2.56(-1.11%)
Nov 08, 2010 228.98 232.00 227.43 229.90 707,757 -0.66(-0.29%)
Nov 05, 2010 223.00 232.33 222.50 230.56 1,382,225 +7.70(+3.46%)
Nov 04, 2010 221.24 223.32 220.03 222.86 843,478 +3.54(+1.61%)
Nov 03, 2010 215.68 219.32 215.09 219.32 815,829 +4.11(+1.91%)
Nov 02, 2010 212.50 215.21 211.13 215.21 576,669 +4.13(+1.96%)
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.