TipRanks
Go Ultimate55% OFF

Chipotle (C9F) Historical Prices

DE:C9F historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202628.4029.4528.3029.4529.45+2.97%00.00
Oct 30, 202627.8028.8527.8028.6028.60+2.51%1,1140.98
Oct 29, 202627.4528.0526.9527.9027.90+6.49%3,2212.97
Oct 28, 202625.1526.2025.1526.2026.20+4.17%4310.39
Oct 27, 202625.4025.6025.1025.1525.15-0.79%6490.56
Oct 26, 202624.5525.5524.5525.3525.35+3.26%3,9253.57
Oct 23, 202624.9525.1024.5524.5524.55-2.39%480.04
Oct 22, 202625.1525.2025.0025.1525.15-0.20%2,4402.29
Oct 21, 202626.2026.3525.1025.2025.20-4.91%2,3702.30
Oct 20, 202626.6027.1026.5026.5026.50+0.00%1,0151.00
Oct 19, 202626.6526.9026.4026.5026.50-2.75%6300.63
Oct 16, 202627.2527.5027.1527.2527.25-1.80%9100.92
Oct 15, 202627.3027.7527.3027.7527.75+2.21%6950.68
Oct 14, 202627.1027.2027.1027.1527.15+0.18%7320.71
Oct 13, 202627.2027.3027.0527.1027.10+0.37%1,4981.49
Oct 12, 202628.3028.4527.0027.0027.00-3.57%1,1381.13
Oct 09, 202629.2529.3528.0028.0028.00-4.44%1,6811.70
Oct 08, 202627.6029.3027.5029.3029.30+7.13%4,1054.26
Oct 07, 202627.5027.6027.3527.3527.35-0.55%1,0411.08
Oct 06, 202627.5527.5527.3527.5027.50+0.00%1,2311.30
Oct 05, 202628.9028.9527.5027.5027.50-3.68%1370.14
Oct 02, 202628.6529.0528.5528.5528.55+0.71%50.01
Oct 01, 202628.3528.3528.3028.3528.35+1.43%2020.21
Sep 30, 202628.0028.1527.9527.9527.95-1.24%8340.88
Sep 29, 202628.1028.3028.0028.3028.30+0.71%1800.18
Sep 28, 202627.6028.1027.6028.1028.10+1.81%1,4281.43
Sep 25, 202628.1528.2027.6027.6027.60-1.60%9901.01
Sep 24, 202628.7028.8028.0528.0528.05-1.41%1,4311.48
Sep 23, 202628.7028.7028.4528.4528.45-1.90%1650.17
Sep 22, 202628.9529.2528.9529.0029.00+0.35%410.04
Sep 21, 202629.2529.2528.8528.9028.90+0.70%140.01
Sep 18, 202629.3529.3528.7028.7028.70-2.71%5210.52
Sep 17, 202629.6529.8029.5029.5029.50-0.67%6200.61
Sep 16, 202630.1030.3029.7029.7029.70-2.30%2700.27
Sep 15, 202631.7031.9530.4030.4030.40-3.95%2250.22
Sep 14, 202630.4031.8530.3031.6531.65+1.93%9330.90
Sep 11, 202631.2031.3531.0031.0531.05+0.32%2730.26
Sep 10, 202631.1531.2530.9530.9530.95-0.48%2550.24
Sep 09, 202631.7031.7031.0531.1031.10-2.66%9400.89
Sep 08, 202631.6031.9530.8531.9531.95+2.40%2180.19
Sep 07, 202631.8531.8531.2031.2031.20-2.65%00.00
Sep 04, 202632.0532.0532.0532.0532.05-1.69%00.00
Sep 03, 202633.1533.1532.4532.6032.60-2.40%6780.59
Sep 02, 202632.3533.4032.3533.4033.40+2.61%1,8901.56
Sep 01, 202632.5532.5532.5532.5532.55-0.46%210.02
Aug 31, 202632.5032.8032.5032.7032.70-0.46%6460.49
Aug 28, 202631.8032.8531.5532.8532.85+2.98%5910.43
Aug 27, 202632.1532.1531.8531.9031.90-0.47%1,4411.02
Aug 26, 202632.2032.3032.0032.0532.05-0.93%1,3900.98
Aug 25, 202632.3532.6032.2532.3532.35+1.41%1,3370.94