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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 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%)
Feb 01, 2006 0.9780 0.9848 0.9050 0.9312 30,335,000 -0.02(-2.02%)
Jan 31, 2006 0.9100 0.9860 0.9076 0.9504 55,560,000 +0.05(+6.07%)
Jan 30, 2006 0.8440 0.9102 0.8250 0.8960 36,800,000 +0.05(+6.16%)
Jan 27, 2006 0.8976 0.8980 0.8350 0.8440 57,540,000 -0.04(-4.09%)
Jan 26, 2006 0.9000 0.9656 0.7902 0.8800 660,964,992 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
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.