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 (%)
Apr 30, 2018 8.552 8.650 8.396 8.467 84,039,000 -0.08(-0.94%)
Apr 27, 2018 8.406 8.660 8.336 8.547 157,292,704 +0.10(+1.15%)
Apr 26, 2018 7.767 8.513 7.722 8.450 351,673,344 +1.66(+24.44%)
Apr 25, 2018 6.664 6.840 6.607 6.790 67,832,800 +0.13(+1.93%)
Apr 24, 2018 6.659 6.781 6.593 6.662 42,497,700 +0.05(+0.72%)
Apr 23, 2018 6.673 6.726 6.520 6.614 49,069,552 -0.02(-0.37%)
Apr 20, 2018 6.721 6.795 6.611 6.639 40,137,700 -0.13(-1.92%)
Apr 19, 2018 6.780 6.852 6.680 6.769 35,491,200 -0.02(-0.27%)
Apr 18, 2018 6.720 7.023 6.714 6.787 79,852,048 +0.10(+1.42%)
Apr 17, 2018 6.600 6.815 6.592 6.692 44,723,400 +0.16(+2.45%)
Apr 16, 2018 6.372 6.600 6.362 6.532 39,147,600 +0.16(+2.59%)
Apr 13, 2018 6.568 6.568 6.320 6.367 31,273,800 -0.13(-2.07%)
Apr 12, 2018 6.473 6.554 6.394 6.502 30,885,500 +0.07(+1.03%)
Apr 11, 2018 6.429 6.638 6.412 6.435 33,403,250 -0.00(-0.01%)
Apr 10, 2018 6.398 6.476 6.315 6.435 29,768,650 +0.09(+1.47%)
Apr 09, 2018 6.402 6.434 6.338 6.342 25,735,650 -0.02(-0.30%)
Apr 06, 2018 6.502 6.561 6.314 6.361 31,680,150 -0.19(-2.94%)
Apr 05, 2018 6.522 6.681 6.504 6.554 29,967,050 +0.04(+0.57%)
Apr 04, 2018 6.279 6.561 6.250 6.517 34,516,000 +0.18(+2.90%)
Apr 03, 2018 6.231 6.356 6.220 6.333 29,928,900 +0.11(+1.77%)
Apr 02, 2018 6.445 6.471 6.154 6.223 40,967,800 -0.24(-3.70%)
Mar 29, 2018 6.462 6.462 6.462 0 +0.07(+1.13%)
Mar 28, 2018 6.440 6.478 6.324 6.390 25,772,700 -0.07(-1.07%)
Mar 27, 2018 6.598 6.664 6.421 6.459 29,932,650 -0.10(-1.49%)
Mar 26, 2018 6.548 6.580 6.421 6.557 34,513,652 +0.11(+1.73%)
Mar 23, 2018 6.745 6.809 6.425 6.446 52,530,000 -0.29(-4.28%)
Mar 22, 2018 6.606 6.887 6.580 6.734 77,061,152 +0.04(+0.65%)
Mar 21, 2018 6.419 6.784 6.406 6.690 68,918,200 +0.29(+4.48%)
Mar 20, 2018 6.335 6.454 6.300 6.403 27,399,450 +0.07(+1.06%)
Mar 19, 2018 6.396 6.438 6.281 6.336 27,544,050 -0.07(-1.06%)
Mar 16, 2018 6.382 6.502 6.379 6.404 36,337,900 +0.03(+0.40%)
Mar 15, 2018 6.394 6.540 6.356 6.378 39,337,752 -0.02(-0.23%)
Mar 14, 2018 6.548 6.550 6.360 6.393 38,210,200 -0.14(-2.18%)
Mar 13, 2018 6.485 6.578 6.467 6.536 33,119,050 +0.06(+0.94%)
Mar 12, 2018 6.460 6.569 6.435 6.475 31,430,600 +0.03(+0.50%)
Mar 09, 2018 6.465 6.468 6.390 6.443 28,359,450 +0.01(+0.09%)
Mar 08, 2018 6.420 6.496 6.319 6.437 26,812,050 +0.04(+0.60%)
Mar 07, 2018 6.402 6.399 19,226,500 +0.04(+0.60%)
Mar 06, 2018 6.445 6.445 6.303 6.361 26,672,700 -0.04(-0.66%)
Mar 05, 2018 6.400 6.496 6.368 6.403 39,505,000 +0.00(+0.05%)
Mar 02, 2018 6.207 6.417 6.181 6.400 42,165,652 +0.13(+2.15%)
Mar 01, 2018 6.365 6.418 6.181 6.265 54,757,652 -0.10(-1.62%)
Feb 28, 2018 6.404 6.514 6.365 6.368 45,631,700 -0.01(-0.23%)
Feb 27, 2018 6.377 6.603 6.346 6.383 87,478,952 +0.15(+2.33%)
Feb 26, 2018 6.330 6.375 6.226 6.238 45,535,300 -0.08(-1.24%)
Feb 23, 2018 6.331 6.349 6.183 6.316 47,766,900 +0.04(+0.61%)
Feb 22, 2018 6.233 6.278 64,373,400 -0.14(-2.20%)
Feb 21, 2018 6.360 6.489 6.335 6.419 95,118,504 +0.07(+1.07%)
Feb 20, 2018 6.089 6.445 6.000 6.351 137,021,008 +0.24(+3.91%)
Feb 16, 2018 6.113 6.113 6.113 0 +0.38(+6.62%)
Feb 15, 2018 5.840 5.840 5.723 5.733 60,425,752 -0.07(-1.12%)
Feb 14, 2018 5.630 5.841 5.620 5.798 269,119,168 +0.77(+15.35%)
Feb 13, 2018 5.083 5.159 5.013 5.027 73,870,048 -0.06(-1.23%)
Feb 12, 2018 5.140 5.183 4.986 5.089 97,672,800 -0.02(-0.40%)
Feb 09, 2018 5.336 5.347 4.950 5.109 153,230,656 -0.21(-3.97%)
Feb 08, 2018 5.403 5.419 5.300 5.320 94,507,352 -0.12(-2.28%)
Feb 07, 2018 5.473 5.594 5.361 5.444 238,858,208 -0.64(-10.55%)
Feb 06, 2018 5.936 6.109 5.875 6.087 102,295,352 +0.02(+0.31%)
Feb 05, 2018 6.218 6.279 5.983 6.067 67,349,552 -0.17(-2.65%)
Feb 02, 2018 6.276 6.350 6.217 6.233 47,598,752 -0.06(-0.98%)
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.