Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.30 14.41 14.20 14.40 17,770,450 +0.23(+1.65%)
Sep 29, 2015 14.15 14.42 14.03 14.17 24,154,900 +0.01(+0.07%)
Sep 28, 2015 14.61 14.69 14.15 14.16 28,316,950 -0.45(-3.05%)
Sep 25, 2015 14.68 14.84 14.57 14.61 21,005,400 -0.02(-0.12%)
Sep 24, 2015 14.60 14.64 14.43 14.62 20,281,450 -0.01(-0.05%)
Sep 23, 2015 14.55 14.66 14.51 14.63 10,650,700 +0.09(+0.63%)
Sep 22, 2015 14.50 14.59 14.44 14.54 17,712,150 -0.08(-0.58%)
Sep 21, 2015 14.59 14.75 14.51 14.62 16,269,250 +0.03(+0.23%)
Sep 18, 2015 14.58 14.63 14.48 14.59 26,097,650 -0.01(-0.10%)
Sep 17, 2015 14.57 14.78 14.52 14.60 14,255,900 +0.00(+0.03%)
Sep 16, 2015 14.70 14.70 14.50 14.60 15,436,700 -0.04(-0.28%)
Sep 15, 2015 14.52 14.67 14.41 14.64 14,806,400 +0.11(+0.73%)
Sep 14, 2015 14.57 14.61 14.46 14.54 13,387,300 -0.05(-0.31%)
Sep 11, 2015 14.42 14.60 14.28 14.58 32,211,500 +0.12(+0.81%)
Sep 10, 2015 14.37 14.52 14.36 14.46 11,019,650 +0.09(+0.61%)
Sep 09, 2015 14.68 14.72 14.35 14.38 17,015,950 -0.27(-1.82%)
Sep 08, 2015 14.63 14.68 14.44 14.64 12,089,950 +0.26(+1.79%)
Sep 04, 2015 14.37 14.38 14.38 14.38 14,695,000 -0.12(-0.79%)
Sep 03, 2015 14.45 14.59 14.44 14.50 14,905,900 +0.02(+0.15%)
Sep 02, 2015 14.27 14.48 14.21 14.48 18,713,850 +0.34(+2.43%)
Sep 01, 2015 13.96 14.28 13.92 14.13 20,471,100 -0.07(-0.46%)
Aug 31, 2015 14.40 14.44 14.15 14.20 23,229,750 -0.22(-1.55%)
Aug 28, 2015 14.50 14.56 14.34 14.42 11,779,200 -0.12(-0.82%)
Aug 27, 2015 14.26 14.60 14.20 14.54 29,192,250 +0.39(+2.76%)
Aug 26, 2015 14.06 14.16 13.84 14.15 36,607,400 +0.24(+1.76%)
Aug 25, 2015 14.45 14.46 13.91 13.91 34,824,400 -0.18(-1.26%)
Aug 24, 2015 13.90 14.47 13.70 14.09 42,138,452 -0.32(-2.19%)
Aug 21, 2015 14.59 14.63 14.37 14.40 35,333,300 -0.30(-2.06%)
Aug 20, 2015 14.83 14.90 14.68 14.70 22,506,200 -0.20(-1.36%)
Aug 19, 2015 14.84 15.01 14.83 14.91 14,041,500 -0.01(-0.09%)
Aug 18, 2015 15.08 15.17 14.90 14.92 20,518,150 -0.16(-1.08%)
Aug 17, 2015 14.88 15.10 14.88 15.08 13,611,900 +0.11(+0.76%)
Aug 14, 2015 14.92 14.97 14.82 14.97 12,099,650 +0.09(+0.64%)
Aug 13, 2015 14.96 15.00 14.86 14.87 11,164,900 -0.05(-0.32%)
Aug 12, 2015 14.82 14.96 14.68 14.92 22,392,800 +0.01(+0.04%)
Aug 11, 2015 14.85 15.00 14.75 14.91 23,056,100 +0.03(+0.19%)
Aug 10, 2015 15.11 15.11 14.87 14.88 21,722,200 -0.10(-0.65%)
Aug 07, 2015 15.04 15.04 14.84 14.98 19,307,500 -0.01(-0.06%)
Aug 06, 2015 15.17 15.17 14.92 14.99 20,283,800 -0.16(-1.08%)
Aug 05, 2015 14.99 15.17 14.97 15.16 26,694,400 +0.19(+1.29%)
Aug 04, 2015 14.84 14.99 14.81 14.96 19,971,550 +0.10(+0.68%)
Aug 03, 2015 14.87 14.89 14.70 14.86 22,686,500 +0.02(+0.11%)
Jul 31, 2015 14.91 14.93 14.80 14.84 19,332,350 -0.04(-0.26%)
Jul 30, 2015 14.74 14.90 14.67 14.88 22,087,000 +0.11(+0.78%)
Jul 29, 2015 14.64 14.79 14.62 14.77 29,770,450 +0.15(+1.05%)
Jul 28, 2015 14.70 14.75 14.53 14.62 21,697,300 -0.01(-0.09%)
Jul 27, 2015 14.52 14.68 14.48 14.63 35,629,400 +0.05(+0.36%)
Jul 24, 2015 14.50 14.58 14.49 14.58 29,550,450 +0.06(+0.39%)
Jul 23, 2015 14.47 14.69 14.43 14.52 52,940,900 +0.00(+0.02%)
Jul 22, 2015 13.90 14.59 13.89 14.52 151,682,848 +1.06(+7.84%)
Jul 21, 2015 13.56 13.59 13.40 13.46 83,747,952 -0.10(-0.73%)
Jul 20, 2015 13.31 13.63 13.30 13.56 48,642,300 +0.32(+2.42%)
Jul 17, 2015 13.17 13.29 13.14 13.24 28,056,600 +0.07(+0.53%)
Jul 16, 2015 13.23 13.27 13.09 13.17 38,880,900 -0.05(-0.41%)
Jul 15, 2015 13.15 13.26 13.07 13.22 28,463,750 +0.11(+0.87%)
Jul 14, 2015 13.16 13.22 13.08 13.11 29,883,800 -0.05(-0.39%)
Jul 13, 2015 12.92 13.17 12.87 13.16 36,274,052 +0.37(+2.91%)
Jul 10, 2015 12.60 12.81 12.56 12.79 39,246,252 +0.25(+1.95%)
Jul 09, 2015 12.45 12.62 12.35 12.54 41,057,200 +0.29(+2.33%)
Jul 08, 2015 12.39 12.49 12.23 12.26 26,113,950 -0.15(-1.24%)
Jul 07, 2015 12.12 12.46 12.11 12.41 29,652,450 +0.27(+2.21%)
Jul 06, 2015 12.00 12.20 11.95 12.14 26,786,950 -0.05(-0.39%)
Jul 02, 2015 12.18 12.19 12.19 12.19 16,990,000 +0.06(+0.49%)
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.