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

Chipotle Mexican Grill (NY: CMG )

2,926.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2011 270.30 273.92 268.32 272.37 642,163 +0.17(+0.06%)
Mar 30, 2011 272.20 272.20 272.20 272.20 1,198,706 +6.08(+2.28%)
Mar 29, 2011 256.99 266.54 256.21 266.12 1,166,717 +8.16(+3.16%)
Mar 28, 2011 258.27 263.53 254.05 257.96 1,012,304 +1.22(+0.48%)
Mar 25, 2011 251.82 259.00 250.01 256.74 882,524 +5.76(+2.30%)
Mar 24, 2011 249.21 251.00 245.45 250.98 791,272 +4.00(+1.62%)
Mar 23, 2011 244.32 247.46 240.09 246.98 713,408 +3.09(+1.27%)
Mar 22, 2011 248.50 250.00 243.09 243.89 932,645 -3.61(-1.46%)
Mar 21, 2011 248.83 249.71 246.33 247.50 667,719 +0.69(+0.28%)
Mar 18, 2011 256.00 256.02 243.71 246.81 1,065,558 -4.85(-1.93%)
Mar 17, 2011 263.00 263.00 251.02 251.66 1,003,392 -7.80(-3.01%)
Mar 16, 2011 258.84 264.10 255.40 259.46 1,283,911 +1.46(+0.57%)
Mar 15, 2011 255.87 259.99 249.00 258.00 1,124,083 +2.75(+1.08%)
Mar 14, 2011 251.06 256.85 248.60 255.25 759,629 +2.49(+0.99%)
Mar 11, 2011 251.55 255.66 248.33 252.76 687,611 -0.46(-0.18%)
Mar 10, 2011 247.35 256.27 244.00 253.22 1,232,673 +1.81(+0.72%)
Mar 09, 2011 248.70 253.09 245.10 251.41 686,356 +1.74(+0.70%)
Mar 08, 2011 245.42 252.55 242.19 249.67 1,014,435 -2.89(-1.14%)
Mar 07, 2011 255.48 258.64 246.66 252.56 1,080,506 -2.44(-0.96%)
Mar 04, 2011 247.60 255.94 247.00 255.00 1,191,932 +8.15(+3.30%)
Mar 03, 2011 246.11 250.95 246.00 246.85 774,328 +4.03(+1.66%)
Mar 02, 2011 242.16 243.38 234.48 242.82 1,008,231 +1.67(+0.69%)
Mar 01, 2011 243.00 244.44 238.67 241.15 673,416 -3.85(-1.57%)
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%)
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.