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: 6:30 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 (%)
Nov 30, 2007 2.761 2.761 2.628 2.663 47,404,000 -0.02(-0.89%)
Nov 29, 2007 2.686 2.738 2.644 2.687 33,325,800 -0.01(-0.20%)
Nov 28, 2007 2.558 2.713 2.544 2.692 29,500,950 +0.15(+5.83%)
Nov 27, 2007 2.537 2.561 2.420 2.544 31,699,200 +0.02(+0.95%)
Nov 26, 2007 2.507 2.575 2.491 2.520 15,348,800 +0.02(+0.66%)
Nov 23, 2007 2.491 2.510 2.450 2.503 7,000,000 +0.04(+1.48%)
Nov 21, 2007 2.468 2.512 2.404 2.467 18,955,500 -0.03(-1.15%)
Nov 20, 2007 2.445 2.526 2.413 2.496 26,905,400 +0.07(+2.92%)
Nov 19, 2007 2.484 2.484 2.382 2.425 34,629,000 -0.07(-2.91%)
Nov 16, 2007 2.598 2.598 2.480 2.497 41,080,000 -0.09(-3.39%)
Nov 15, 2007 2.600 2.600 2.548 2.585 20,342,000 -0.00(-0.12%)
Nov 14, 2007 2.654 2.654 2.517 2.588 34,899,700 +0.06(+2.33%)
Nov 13, 2007 2.353 2.540 2.353 2.529 32,460,200 +0.19(+7.97%)
Nov 12, 2007 2.399 2.502 2.326 2.342 28,681,000 -0.09(-3.68%)
Nov 09, 2007 2.480 2.526 2.430 2.432 35,699,452 -0.12(-4.58%)
Nov 08, 2007 2.636 2.659 2.470 2.549 55,029,100 -0.08(-2.87%)
Nov 07, 2007 2.636 2.680 2.600 2.624 33,513,150 -0.01(-0.52%)
Nov 06, 2007 2.640 2.660 2.600 2.638 26,417,300 +0.02(+0.73%)
Nov 05, 2007 2.620 2.634 2.591 2.618 30,013,500 -0.02(-0.58%)
Nov 02, 2007 2.708 2.720 2.584 2.634 35,995,000 -0.08(-2.96%)
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.