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

Chipotle Mexican Grill (NY: CMG )

57.66 -0.39 (-0.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 27, 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, 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%)
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.