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 (%)
Nov 30, 2017 6.040 6.163 6.023 6.088 73,800,504 +0.05(+0.79%)
Nov 29, 2017 5.940 6.089 5.860 6.040 164,499,360 +0.32(+5.64%)
Nov 28, 2017 5.498 5.721 5.450 5.717 66,658,100 +0.23(+4.13%)
Nov 27, 2017 5.577 5.599 5.433 5.490 48,342,452 -0.10(-1.71%)
Nov 24, 2017 5.624 5.650 5.571 5.586 16,762,000 -0.04(-0.70%)
Nov 22, 2017 5.597 5.654 5.583 5.625 29,928,000 +0.04(+0.63%)
Nov 21, 2017 5.681 5.681 5.557 5.590 38,435,252 -0.07(-1.32%)
Nov 20, 2017 5.797 5.797 5.643 5.665 38,048,652 -0.13(-2.27%)
Nov 17, 2017 5.671 5.830 5.671 5.797 63,893,652 +0.12(+2.16%)
Nov 16, 2017 5.718 5.785 5.663 5.674 39,797,000 -0.03(-0.61%)
Nov 15, 2017 5.592 5.745 5.556 5.709 52,992,600 +0.09(+1.62%)
Nov 14, 2017 5.555 5.685 5.550 5.618 49,209,000 +0.07(+1.23%)
Nov 13, 2017 5.454 5.585 5.260 5.550 91,067,800 -0.04(-0.70%)
Nov 10, 2017 5.500 5.620 5.470 5.589 53,041,952 +0.09(+1.62%)
Nov 09, 2017 5.460 5.538 5.402 5.500 41,073,952 +0.02(+0.40%)
Nov 08, 2017 5.489 5.518 5.451 5.478 29,944,350 -0.01(-0.22%)
Nov 07, 2017 5.527 5.527 5.457 5.490 38,270,752 -0.03(-0.46%)
Nov 06, 2017 5.467 5.528 5.412 5.515 41,768,000 +0.04(+0.82%)
Nov 03, 2017 5.548 5.573 5.430 5.471 59,446,052 -0.12(-2.12%)
Nov 02, 2017 5.400 5.617 5.372 5.589 97,626,456 +0.19(+3.43%)
Nov 01, 2017 5.438 5.510 5.395 5.404 51,776,452 -0.03(-0.63%)
Oct 31, 2017 5.363 5.456 5.298 5.438 65,517,500 +0.06(+1.19%)
Oct 30, 2017 5.500 5.503 5.364 5.374 88,451,848 -0.15(-2.69%)
Oct 27, 2017 5.613 5.648 5.506 5.522 81,871,200 -0.11(-1.92%)
Oct 26, 2017 5.507 5.653 5.400 5.630 166,559,504 +0.09(+1.63%)
Oct 25, 2017 5.661 5.680 5.476 5.540 499,455,008 -0.95(-14.58%)
Oct 24, 2017 6.447 6.531 6.365 6.486 148,067,552 +0.08(+1.20%)
Oct 23, 2017 6.503 6.558 6.397 6.409 42,099,500 -0.09(-1.33%)
Oct 20, 2017 6.503 6.516 6.385 6.495 48,668,200 -0.01(-0.16%)
Oct 19, 2017 6.317 6.520 6.310 6.505 45,950,700 +0.14(+2.21%)
Oct 18, 2017 6.399 6.506 6.357 6.365 76,173,648 -0.22(-3.36%)
Oct 17, 2017 6.411 6.594 6.409 6.586 52,779,952 +0.18(+2.78%)
Oct 16, 2017 6.552 6.640 6.390 6.408 87,917,048 -0.12(-1.86%)
Oct 13, 2017 6.236 6.572 6.235 6.529 105,948,856 +0.25(+3.91%)
Oct 12, 2017 6.200 6.286 6.164 6.283 38,753,700 +0.05(+0.86%)
Oct 11, 2017 6.155 6.252 6.091 6.230 49,762,052 +0.01(+0.20%)
Oct 10, 2017 6.084 6.290 6.080 6.218 57,618,500 +0.14(+2.29%)
Oct 09, 2017 6.165 6.185 6.074 6.078 34,106,452 -0.07(-1.21%)
Oct 06, 2017 6.177 6.195 6.064 6.153 52,576,352 -0.05(-0.87%)
Oct 05, 2017 6.166 6.241 6.127 6.207 43,447,452 +0.07(+1.15%)
Oct 04, 2017 6.084 6.205 6.072 6.136 46,938,252 +0.08(+1.26%)
Oct 03, 2017 6.030 6.075 6.000 6.060 41,677,852 +0.02(+0.39%)
Oct 02, 2017 6.158 6.158 5.964 6.036 84,521,000 -0.12(-1.96%)
Sep 29, 2017 6.317 6.330 6.142 6.157 59,817,652 -0.17(-2.75%)
Sep 28, 2017 6.300 6.342 6.242 6.331 30,598,400 +0.05(+0.85%)
Sep 27, 2017 6.408 6.454 6.221 6.277 64,644,000 -0.11(-1.68%)
Sep 26, 2017 6.418 6.529 6.368 6.384 40,393,552 -0.03(-0.50%)
Sep 25, 2017 6.262 6.478 6.262 6.417 61,979,452 +0.13(+2.07%)
Sep 22, 2017 6.260 6.347 6.242 6.286 46,564,000 +0.02(+0.35%)
Sep 21, 2017 6.248 6.286 6.218 6.264 42,526,752 +0.02(+0.27%)
Sep 20, 2017 6.063 6.253 6.045 6.248 84,028,952 +0.18(+2.96%)
Sep 19, 2017 6.053 6.095 5.902 6.068 86,668,504 +0.03(+0.51%)
Sep 18, 2017 6.278 6.278 6.020 6.037 74,869,248 -0.22(-3.58%)
Sep 15, 2017 6.200 6.293 6.172 6.262 68,889,304 +0.05(+0.80%)
Sep 14, 2017 6.220 6.231 6.161 6.212 34,777,600 -0.02(-0.32%)
Sep 13, 2017 6.180 6.349 6.124 6.232 64,295,500 +0.06(+0.90%)
Sep 12, 2017 6.107 6.198 6.084 6.177 41,799,000 +0.07(+1.21%)
Sep 11, 2017 6.040 6.164 6.035 6.103 66,956,200 +0.10(+1.70%)
Sep 08, 2017 6.169 6.194 5.980 6.001 104,555,104 -0.34(-5.43%)
Sep 07, 2017 6.369 6.388 6.283 6.345 48,745,152 -0.01(-0.20%)
Sep 06, 2017 6.365 6.187 6.358 62,531,800 +0.19(+3.10%)
Sep 05, 2017 6.386 6.398 6.111 6.166 103,483,304 -0.23(-3.63%)
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.