Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,329.02 +39.50 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 553.42 568.90 546.10 551.96 2,135,276 +58.00(+11.74%)
Jan 30, 2014 486.96 499.43 485.40 493.96 1,143,931 +9.46(+1.95%)
Jan 29, 2014 490.00 492.04 480.87 484.50 657,613 -7.37(-1.50%)
Jan 28, 2014 491.95 498.78 488.73 491.87 397,855 +2.56(+0.52%)
Jan 27, 2014 492.36 497.00 482.70 489.31 563,065 -3.17(-0.64%)
Jan 24, 2014 495.26 502.34 489.50 492.48 893,472 -10.97(-2.18%)
Jan 23, 2014 512.80 513.95 498.56 503.45 1,062,204 -12.50(-2.42%)
Jan 22, 2014 528.53 529.00 513.29 515.95 623,255 -9.62(-1.83%)
Jan 21, 2014 531.71 531.76 523.21 525.57 386,549 -2.04(-0.39%)
Jan 17, 2014 535.64 527.61 527.61 527.61 403,700 -1.90(-0.36%)
Jan 16, 2014 532.87 534.19 527.81 529.51 260,333 -2.74(-0.51%)
Jan 15, 2014 530.28 535.29 529.80 532.25 242,961 +1.97(+0.37%)
Jan 14, 2014 531.98 533.47 526.42 530.28 373,155 +0.48(+0.09%)
Jan 13, 2014 539.71 544.49 526.37 529.80 508,404 -8.77(-1.63%)
Jan 10, 2014 542.08 544.87 536.71 538.57 379,229 -2.46(-0.45%)
Jan 09, 2014 536.95 548.14 536.15 541.03 529,766 +5.18(+0.97%)
Jan 08, 2014 529.50 536.19 528.09 535.85 411,382 +2.79(+0.52%)
Jan 07, 2014 528.80 535.70 526.37 533.06 307,829 +5.74(+1.09%)
Jan 06, 2014 534.72 534.72 523.08 527.32 414,236 -3.99(-0.75%)
Jan 03, 2014 524.00 534.01 523.48 531.31 409,117 +7.88(+1.51%)
Jan 02, 2014 530.00 532.96 521.53 523.43 456,376 -9.35(-1.75%)
Dec 31, 2013 533.80 532.78 532.78 532.78 197,300 +0.74(+0.14%)
Dec 30, 2013 530.33 534.59 528.01 532.04 263,054 +1.29(+0.24%)
Dec 27, 2013 536.84 536.84 529.65 530.75 238,527 -4.68(-0.87%)
Dec 26, 2013 532.59 535.75 530.44 535.43 210,067 +2.32(+0.44%)
Dec 24, 2013 529.99 534.00 529.99 533.11 104,681 +2.08(+0.39%)
Dec 23, 2013 535.50 537.00 527.94 531.03 349,859 -2.11(-0.40%)
Dec 20, 2013 517.27 533.77 515.86 533.14 861,164 +18.56(+3.61%)
Dec 19, 2013 517.00 521.23 514.00 514.58 320,737 -2.31(-0.45%)
Dec 18, 2013 509.00 517.00 506.44 516.89 327,144 +4.25(+0.83%)
Dec 17, 2013 515.79 518.00 509.35 512.64 288,882 -2.74(-0.53%)
Dec 16, 2013 514.70 517.36 511.45 515.38 374,186 +2.53(+0.49%)
Dec 13, 2013 518.51 520.99 511.28 512.85 349,309 -2.17(-0.42%)
Dec 12, 2013 516.32 522.54 514.62 515.02 281,028 -2.55(-0.49%)
Dec 11, 2013 523.00 523.94 516.33 517.57 252,925 -3.96(-0.76%)
Dec 10, 2013 525.92 525.92 520.24 521.53 229,887 -5.79(-1.10%)
Dec 09, 2013 525.01 529.99 525.01 527.32 278,143 +1.51(+0.29%)
Dec 06, 2013 521.00 526.25 519.59 525.81 212,234 +4.80(+0.92%)
Dec 05, 2013 518.20 525.00 517.11 521.01 229,089 +2.90(+0.56%)
Dec 04, 2013 520.55 522.63 516.01 518.11 321,294 -4.53(-0.87%)
Dec 03, 2013 523.33 524.99 521.26 522.64 228,099 -1.86(-0.35%)
Dec 02, 2013 521.50 526.60 520.49 524.50 238,094 +0.64(+0.12%)
Nov 29, 2013 525.24 529.72 523.19 523.86 160,126 -1.14(-0.22%)
Nov 27, 2013 526.21 527.08 523.12 525.00 307,810 +0.00(+0.00%)
Nov 26, 2013 532.16 532.77 525.00 525.00 391,906 -7.31(-1.37%)
Nov 25, 2013 537.55 540.94 530.88 532.31 201,546 -5.17(-0.96%)
Nov 22, 2013 544.00 544.00 536.48 537.48 221,078 -1.74(-0.32%)
Nov 21, 2013 534.90 542.00 531.20 539.22 382,072 +7.56(+1.42%)
Nov 20, 2013 536.00 542.51 528.46 531.66 254,425 -6.50(-1.21%)
Nov 19, 2013 539.00 541.81 537.73 538.16 246,030 +0.65(+0.12%)
Nov 18, 2013 547.23 550.28 535.16 537.51 274,218 -9.46(-1.73%)
Nov 15, 2013 545.99 549.50 544.88 546.97 309,957 +3.05(+0.56%)
Nov 14, 2013 534.30 544.67 534.30 543.92 255,241 +8.50(+1.59%)
Nov 12, 2013 535.76 537.73 532.00 535.42 226,555 -1.02(-0.19%)
Nov 11, 2013 535.71 537.24 534.00 536.44 164,420 +1.24(+0.23%)
Nov 08, 2013 527.80 536.80 525.49 535.20 428,863 +10.18(+1.94%)
Nov 07, 2013 540.01 540.01 524.67 525.02 652,920 -14.61(-2.71%)
Nov 06, 2013 543.21 546.80 537.76 539.63 469,846 -3.42(-0.63%)
Nov 05, 2013 535.03 543.68 533.21 543.05 411,315 +7.87(+1.47%)
Nov 04, 2013 529.50 536.56 526.58 535.18 364,461 +7.58(+1.44%)
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.