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

Chipotle Mexican Grill (NY: CMG )

58.81 +0.60 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 1.006 1.050 1.002 1.044 7,890,000 +0.03(+2.78%)
Apr 27, 2006 1.000 1.016 0.9660 1.016 40,650,000 -0.01(-0.63%)
Apr 26, 2006 1.043 1.048 1.020 1.022 8,310,000 -0.02(-2.01%)
Apr 25, 2006 1.005 1.061 1.025 1.043 15,775,000 -0.02(-2.18%)
Apr 24, 2006 1.065 1.068 1.059 1.066 8,335,000 -0.00(-0.17%)
Apr 21, 2006 1.075 1.078 1.060 1.068 5,955,000 +0.00(+0.45%)
Apr 20, 2006 1.080 1.080 1.060 1.063 4,970,000 -0.02(-1.56%)
Apr 19, 2006 1.080 1.088 1.076 1.080 7,525,000 +0.00(+0.15%)
Apr 18, 2006 1.079 1.086 1.075 1.078 5,210,000 -0.00(-0.28%)
Apr 17, 2006 1.056 1.085 1.055 1.081 4,985,000 +0.02(+1.98%)
Apr 13, 2006 1.081 1.080 1.054 1.060 7,405,000 -0.02(-1.91%)
Apr 12, 2006 1.090 1.104 1.076 1.081 10,640,000 -0.01(-1.01%)
Apr 11, 2006 1.075 1.100 1.062 1.092 17,975,000 +0.02(+1.62%)
Apr 10, 2006 1.088 1.112 1.069 1.075 16,905,000 -0.02(-1.68%)
Apr 07, 2006 1.109 1.110 1.088 1.093 11,055,000 -0.02(-1.53%)
Apr 06, 2006 1.152 1.160 1.110 1.110 15,085,000 -0.03(-2.89%)
Apr 05, 2006 1.140 1.144 1.121 1.143 4,965,000 +0.00(+0.26%)
Apr 04, 2006 1.138 1.149 1.128 1.140 8,370,000 +0.00(+0.04%)
Apr 03, 2006 1.111 1.150 1.104 1.140 18,475,000 +0.03(+2.87%)
Mar 31, 2006 1.104 1.130 1.092 1.108 38,520,000 -0.00(-0.04%)
Mar 30, 2006 1.081 1.110 1.077 1.108 10,470,000 +0.03(+2.74%)
Mar 29, 2006 1.069 1.089 1.060 1.079 7,400,000 +0.01(+1.37%)
Mar 28, 2006 1.082 1.082 1.059 1.064 8,780,000 -0.02(-1.65%)
Mar 27, 2006 1.085 1.089 1.066 1.082 11,045,000 -0.01(-0.77%)
Mar 24, 2006 1.080 1.097 1.072 1.090 13,850,000 +0.01(+1.17%)
Mar 23, 2006 1.100 1.102 1.060 1.078 25,280,000 -0.02(-1.68%)
Mar 22, 2006 1.059 1.097 1.059 1.096 28,990,000 +0.06(+5.38%)
Mar 21, 2006 1.005 1.047 1.004 1.040 18,030,000 +0.04(+3.81%)
Mar 20, 2006 1.077 1.077 1.001 1.002 43,175,000 -0.08(-7.00%)
Mar 17, 2006 1.110 1.110 1.068 1.077 19,810,000 -0.02(-2.16%)
Mar 16, 2006 1.040 1.135 1.038 1.101 84,885,000 +0.06(+5.85%)
Mar 15, 2006 0.9600 1.055 0.9570 1.040 57,105,000 +0.07(+6.80%)
Mar 14, 2006 0.9258 0.9830 0.9190 0.9740 62,790,000 +0.11(+12.19%)
Mar 13, 2006 0.8472 0.8750 0.8472 0.8682 9,555,000 +0.03(+3.09%)
Mar 10, 2006 0.8280 0.8576 0.8178 0.8422 15,695,000 +0.01(+1.57%)
Mar 09, 2006 0.8550 0.8580 0.8250 0.8292 8,075,000 -0.02(-2.45%)
Mar 08, 2006 0.8970 0.8970 0.8440 0.8500 15,330,000 -0.05(-5.56%)
Mar 07, 2006 0.8900 0.9050 0.8850 0.9000 16,415,000 -0.02(-1.66%)
Mar 06, 2006 0.9120 0.9220 0.9006 0.9152 7,145,000 +0.01(+0.62%)
Mar 03, 2006 0.9150 0.9258 0.9026 0.9096 4,455,000 -0.01(-0.59%)
Mar 02, 2006 0.9100 0.9262 0.9014 0.9150 11,450,000 +0.01(+0.55%)
Mar 01, 2006 0.9128 0.9240 0.8920 0.9100 9,505,000 -0.00(-0.22%)
Feb 28, 2006 0.9306 0.9306 0.9120 0.9120 4,375,000 -0.02(-2.00%)
Feb 27, 2006 0.9390 0.9390 0.9236 0.9306 5,040,000 -0.00(-0.30%)
Feb 24, 2006 0.9180 0.9350 0.9160 0.9334 6,915,000 +0.02(+1.90%)
Feb 23, 2006 0.9020 0.9198 0.8950 0.9160 12,465,000 +0.04(+4.40%)
Feb 22, 2006 0.8600 0.8830 0.8570 0.8774 4,795,000 +0.02(+1.79%)
Feb 21, 2006 0.8800 0.8812 0.8562 0.8620 3,405,000 -0.02(-1.71%)
Feb 17, 2006 0.8850 0.9000 0.8770 0.8770 6,900,000 -0.01(-1.35%)
Feb 16, 2006 0.8750 0.8940 0.8506 0.8890 14,650,000 +0.04(+4.10%)
Feb 15, 2006 0.8620 0.8660 0.8444 0.8540 4,905,000 -0.01(-0.70%)
Feb 14, 2006 0.8290 0.8652 0.8238 0.8600 9,895,000 +0.03(+3.66%)
Feb 13, 2006 0.8350 0.8510 0.8200 0.8296 9,955,000 -0.02(-1.96%)
Feb 10, 2006 0.8650 0.8652 0.8300 0.8462 18,775,000 -0.03(-3.95%)
Feb 09, 2006 0.9156 0.9200 0.8616 0.8810 11,015,000 -0.03(-3.69%)
Feb 08, 2006 0.9170 0.9320 0.9008 0.9148 8,720,000 -0.01(-1.17%)
Feb 07, 2006 0.9542 0.9550 0.9050 0.9256 13,360,000 -0.03(-3.00%)
Feb 06, 2006 0.9496 0.9600 0.9200 0.9542 17,490,000 +0.02(+2.49%)
Feb 03, 2006 0.8970 0.9312 0.8850 0.9310 12,265,000 +0.04(+4.02%)
Feb 02, 2006 0.9580 0.9582 0.8852 0.8950 20,075,000 -0.04(-3.89%)
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.