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

Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Sep 01, 2017 6.339 6.406 6.312 6.399 50,338,852 +0.06(+1.02%)
Aug 31, 2017 6.330 6.356 6.264 6.334 44,976,552 +0.03(+0.50%)
Aug 30, 2017 6.207 6.321 6.167 6.303 56,090,852 +0.10(+1.53%)
Aug 29, 2017 6.201 6.314 6.180 6.207 60,106,452 -0.03(-0.53%)
Aug 28, 2017 6.188 6.285 6.107 6.240 88,014,400 +0.06(+1.05%)
Aug 25, 2017 6.039 6.258 6.017 6.176 82,705,504 +0.14(+2.28%)
Aug 24, 2017 6.031 6.151 5.972 6.038 101,266,856 +0.10(+1.63%)
Aug 23, 2017 6.063 6.110 5.920 5.942 87,902,600 -0.17(-2.76%)
Aug 22, 2017 6.100 6.200 6.082 6.110 53,520,652 -0.06(-1.00%)
Aug 21, 2017 6.225 6.245 6.104 6.172 65,509,100 -0.05(-0.85%)
Aug 18, 2017 6.347 6.359 6.220 6.225 60,816,952 -0.13(-2.10%)
Aug 17, 2017 6.400 6.511 6.348 6.358 54,982,600 -0.04(-0.69%)
Aug 16, 2017 6.458 6.545 6.380 6.403 51,008,600 -0.05(-0.82%)
Aug 15, 2017 6.448 6.698 6.348 6.456 111,726,752 +0.01(+0.12%)
Aug 14, 2017 6.584 6.589 6.448 6.448 40,873,800 -0.08(-1.23%)
Aug 11, 2017 6.439 6.575 6.400 6.528 48,409,500 +0.08(+1.17%)
Aug 10, 2017 6.631 6.659 6.446 6.453 61,819,700 -0.24(-3.57%)
Aug 09, 2017 6.625 6.727 6.578 6.692 33,349,550 +0.02(+0.29%)
Aug 08, 2017 6.760 6.779 6.647 6.673 53,901,352 -0.12(-1.71%)
Aug 07, 2017 6.906 6.915 6.738 6.789 48,003,552 -0.10(-1.48%)
Aug 04, 2017 6.889 6.908 6.789 6.891 41,488,600 -0.02(-0.23%)
Aug 03, 2017 7.037 7.110 6.903 6.907 46,082,552 -0.11(-1.62%)
Aug 02, 2017 6.960 7.048 6.923 7.021 49,797,300 +0.08(+1.10%)
Aug 01, 2017 6.882 6.955 6.813 6.945 44,875,052 +0.07(+1.01%)
Jul 31, 2017 7.020 7.063 6.842 6.875 61,711,900 -0.13(-1.92%)
Jul 28, 2017 6.995 7.160 6.985 7.010 87,052,848 +0.01(+0.19%)
Jul 27, 2017 6.792 7.029 6.750 6.997 85,015,152 +0.18(+2.71%)
Jul 26, 2017 7.087 7.111 6.801 6.812 181,021,104 -0.16(-2.30%)
Jul 25, 2017 6.972 175,554,656 +0.17(+2.54%)
Jul 24, 2017 6.895 6.927 6.730 6.800 127,820,752 -0.11(-1.55%)
Jul 21, 2017 7.111 7.172 6.884 6.907 159,914,304 -0.21(-3.01%)
Jul 20, 2017 7.478 7.114 7.121 222,690,448 -0.34(-4.50%)
Jul 19, 2017 7.396 7.600 7.252 7.457 161,668,304 -0.04(-0.57%)
Jul 18, 2017 7.905 7.905 7.248 7.500 381,206,720 -0.34(-4.34%)
Jul 17, 2017 7.914 7.955 7.820 7.840 41,485,052 -0.08(-0.97%)
Jul 14, 2017 7.976 8.038 7.903 7.917 55,256,900 -0.08(-1.05%)
Jul 13, 2017 7.960 8.024 7.860 8.001 46,288,200 +0.06(+0.78%)
Jul 12, 2017 7.920 7.983 7.811 7.939 54,637,300 +0.02(+0.22%)
Jul 11, 2017 8.140 8.141 7.895 7.922 71,402,848 -0.23(-2.81%)
Jul 10, 2017 8.260 8.279 8.140 8.151 40,577,452 -0.13(-1.53%)
Jul 07, 2017 8.273 8.348 8.265 8.278 30,928,700 +0.02(+0.27%)
Jul 06, 2017 8.235 8.265 8.127 8.255 56,298,000 -0.01(-0.12%)
Jul 05, 2017 8.364 8.395 8.227 8.265 48,475,100 -0.08(-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.