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: 4:10 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 (%)
Aug 31, 2016 8.305 8.379 8.240 8.275 57,053,200 -0.03(-0.34%)
Aug 30, 2016 8.449 8.470 8.254 8.303 61,078,900 -0.16(-1.86%)
Aug 29, 2016 8.400 8.532 8.384 8.460 58,973,552 +0.09(+1.02%)
Aug 26, 2016 8.269 8.385 8.240 8.375 51,315,000 +0.11(+1.31%)
Aug 25, 2016 8.075 8.338 8.050 8.267 75,195,704 +0.19(+2.38%)
Aug 24, 2016 7.940 8.110 7.937 8.075 54,277,700 +0.13(+1.70%)
Aug 23, 2016 7.920 7.980 7.839 7.940 39,366,600 +0.02(+0.24%)
Aug 22, 2016 7.780 7.945 7.771 7.921 55,240,252 +0.15(+1.94%)
Aug 19, 2016 7.875 7.900 7.740 7.770 66,188,352 -0.13(-1.62%)
Aug 18, 2016 7.939 7.956 7.851 7.898 52,239,500 -0.09(-1.07%)
Aug 17, 2016 8.020 8.038 7.903 7.984 39,600,752 -0.03(-0.42%)
Aug 16, 2016 7.969 8.105 7.930 8.017 34,923,752 +0.07(+0.85%)
Aug 15, 2016 7.947 7.998 7.888 7.950 35,177,000 +0.00(+0.04%)
Aug 12, 2016 7.934 7.980 7.912 7.947 39,659,952 -0.02(-0.22%)
Aug 11, 2016 7.901 7.983 7.884 7.964 33,866,152 +0.06(+0.80%)
Aug 10, 2016 7.900 7.946 7.824 7.901 40,708,100 -0.00(-0.01%)
Aug 09, 2016 8.023 8.095 7.887 7.902 32,770,400 -0.13(-1.57%)
Aug 08, 2016 8.050 8.085 8.014 8.028 27,352,900 +0.01(+0.07%)
Aug 05, 2016 7.989 8.073 7.965 8.023 40,437,852 +0.08(+0.99%)
Aug 04, 2016 8.040 8.095 7.887 7.944 43,660,152 -0.11(-1.33%)
Aug 03, 2016 8.040 8.153 8.000 8.051 39,299,700 -0.00(-0.02%)
Aug 02, 2016 8.254 8.254 8.024 8.053 59,761,452 -0.23(-2.76%)
Aug 01, 2016 8.472 8.520 8.277 8.282 50,239,652 -0.20(-2.34%)
Jul 29, 2016 8.574 8.611 8.454 8.480 39,186,152 -0.13(-1.52%)
Jul 28, 2016 8.511 8.655 8.425 8.611 42,225,400 +0.09(+1.05%)
Jul 27, 2016 8.638 8.694 8.513 8.521 34,808,500 -0.10(-1.11%)
Jul 26, 2016 8.639 8.785 8.597 8.617 55,121,452 -0.21(-2.42%)
Jul 25, 2016 8.860 8.870 8.704 8.830 74,069,000 -0.02(-0.22%)
Jul 22, 2016 8.293 8.883 8.244 8.850 208,397,248 +0.49(+5.84%)
Jul 21, 2016 8.394 8.403 8.248 8.361 106,744,504 -0.03(-0.38%)
Jul 20, 2016 8.305 8.412 8.282 8.394 42,324,500 +0.09(+1.05%)
Jul 19, 2016 8.278 8.393 8.260 8.306 45,427,100 +0.13(+1.57%)
Jul 18, 2016 8.098 8.218 8.045 8.178 37,533,952 +0.08(+1.00%)
Jul 15, 2016 8.193 8.239 8.082 8.097 78,997,448 -0.26(-3.14%)
Jul 14, 2016 8.419 8.444 8.240 8.360 58,279,100 +0.03(+0.32%)
Jul 13, 2016 8.228 8.439 8.220 8.333 71,032,048 +0.17(+2.03%)
Jul 12, 2016 8.108 8.213 8.023 8.167 35,466,300 +0.10(+1.28%)
Jul 11, 2016 8.140 8.260 8.042 8.064 50,476,800 +0.07(+0.87%)
Jul 08, 2016 7.860 8.082 7.816 7.994 53,543,652 +0.18(+2.29%)
Jul 07, 2016 7.880 7.911 7.722 7.816 87,376,352 -0.21(-2.56%)
Jul 06, 2016 7.877 8.041 7.877 8.021 39,301,100 +0.09(+1.18%)
Jul 05, 2016 7.900 7.986 7.820 7.928 44,455,700 +0.05(+0.63%)
Jul 01, 2016 8.000 7.878 7.878 7.878 61,170,000 -0.18(-2.20%)
Jun 30, 2016 8.190 8.197 8.031 8.055 53,695,500 -0.13(-1.64%)
Jun 29, 2016 7.929 8.207 7.910 8.190 50,820,652 +0.36(+4.55%)
Jun 28, 2016 7.928 7.949 7.780 7.833 36,126,752 +0.06(+0.74%)
Jun 27, 2016 7.991 8.004 7.734 7.776 59,818,800 -0.24(-2.98%)
Jun 24, 2016 7.945 8.271 7.935 8.015 85,052,304 -0.16(-2.00%)
Jun 23, 2016 7.865 8.260 7.864 8.178 78,772,704 +0.32(+4.05%)
Jun 22, 2016 7.820 7.938 7.764 7.860 43,249,252 +0.02(+0.26%)
Jun 21, 2016 7.987 7.993 7.758 7.839 52,494,752 -0.10(-1.25%)
Jun 20, 2016 7.996 8.039 7.934 7.939 46,841,000 -0.01(-0.08%)
Jun 17, 2016 7.910 8.008 7.860 7.945 63,753,900 +0.07(+0.95%)
Jun 16, 2016 7.865 7.933 7.792 7.871 53,617,252 +0.06(+0.83%)
Jun 15, 2016 7.923 8.047 7.790 7.806 60,034,800 -0.10(-1.25%)
Jun 14, 2016 7.812 7.917 7.695 7.905 81,686,552 +0.03(+0.32%)
Jun 13, 2016 8.005 8.108 7.873 7.880 92,301,456 -0.23(-2.78%)
Jun 10, 2016 8.251 8.277 8.063 8.105 78,135,504 -0.21(-2.53%)
Jun 09, 2016 8.522 8.542 8.303 8.316 59,900,952 -0.27(-3.12%)
Jun 08, 2016 8.660 8.697 8.460 8.584 49,410,152 -0.08(-0.97%)
Jun 07, 2016 8.931 8.942 8.651 8.668 47,200,900 -0.24(-2.67%)
Jun 06, 2016 8.722 8.933 8.700 8.905 40,031,752 +0.23(+2.61%)
Jun 03, 2016 8.807 8.825 8.673 8.679 43,737,552 -0.19(-2.15%)
Jun 02, 2016 8.676 8.891 8.662 8.870 50,994,952 +0.22(+2.52%)
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.