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

Chipotle Mexican Grill (NY: CMG )

2,907.97 +5.01 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Dec 31, 2019 836.07 842.27 833.36 837.11 282,300 +1.04(+0.12%)
Dec 30, 2019 838.17 838.75 829.01 836.07 211,416 -0.72(-0.09%)
Dec 27, 2019 839.97 840.00 835.00 836.79 201,800 -1.81(-0.22%)
Dec 26, 2019 829.41 839.28 828.23 838.60 255,376 +9.71(+1.17%)
Dec 24, 2019 827.10 829.41 823.16 828.89 91,900 +0.60(+0.07%)
Dec 23, 2019 837.83 838.25 827.93 828.29 294,379 -6.24(-0.75%)
Dec 20, 2019 838.00 838.82 831.77 834.53 363,000 +0.61(+0.07%)
Dec 19, 2019 825.00 836.03 825.00 833.92 316,093 +7.04(+0.85%)
Dec 18, 2019 832.27 839.13 825.86 826.88 423,239 -5.17(-0.62%)
Dec 17, 2019 822.10 833.12 817.03 832.05 427,317 +9.26(+1.13%)
Dec 16, 2019 820.60 828.29 815.50 822.79 267,768 +7.47(+0.92%)
Dec 13, 2019 809.59 818.95 806.39 815.32 299,100 +4.12(+0.51%)
Dec 12, 2019 824.87 825.95 809.00 811.20 375,383 -11.54(-1.40%)
Dec 11, 2019 821.83 823.45 816.88 822.74 207,102 +5.01(+0.61%)
Dec 10, 2019 824.36 827.29 814.23 817.73 344,080 -9.30(-1.12%)
Dec 09, 2019 823.89 828.45 821.12 827.03 370,458 +4.55(+0.55%)
Dec 06, 2019 823.62 827.91 820.50 822.48 390,400 +2.75(+0.34%)
Dec 05, 2019 809.00 822.80 806.62 819.73 409,193 +10.33(+1.28%)
Dec 04, 2019 820.00 821.99 805.68 809.40 477,119 -5.51(-0.68%)
Dec 03, 2019 800.00 815.58 799.25 814.91 419,022 +1.13(+0.14%)
Dec 02, 2019 813.11 814.80 798.02 813.78 450,085 -0.14(-0.02%)
Nov 29, 2019 821.43 825.60 812.74 813.92 271,300 -2.83(-0.35%)
Nov 27, 2019 817.13 821.98 810.73 816.75 348,300 +0.91(+0.11%)
Nov 26, 2019 799.05 816.43 799.00 815.84 677,390 +29.33(+3.73%)
Nov 25, 2019 774.81 787.72 774.81 786.51 341,964 +13.90(+1.80%)
Nov 22, 2019 773.12 777.86 770.39 772.61 220,600 -0.85(-0.11%)
Nov 21, 2019 776.84 781.72 770.26 773.46 308,767 -2.48(-0.32%)
Nov 20, 2019 767.13 778.65 767.13 775.94 347,696 +9.16(+1.19%)
Nov 19, 2019 771.05 775.16 763.93 766.78 348,528 -4.53(-0.59%)
Nov 18, 2019 756.50 774.87 755.29 771.31 401,073 +16.65(+2.21%)
Nov 15, 2019 749.30 754.85 746.73 754.66 340,200 +5.46(+0.73%)
Nov 14, 2019 755.00 755.84 743.61 749.20 427,675 -4.10(-0.54%)
Nov 13, 2019 754.12 757.51 747.21 753.30 464,297 -3.97(-0.52%)
Nov 12, 2019 757.99 764.79 755.06 757.27 668,048 +13.90(+1.87%)
Nov 11, 2019 728.69 745.87 728.00 743.37 585,607 +11.75(+1.61%)
Nov 08, 2019 736.00 744.65 730.50 731.62 534,800 -5.72(-0.78%)
Nov 07, 2019 745.00 746.58 734.11 737.34 479,825 -6.97(-0.94%)
Nov 06, 2019 742.33 750.74 740.79 744.31 383,592 +3.55(+0.48%)
Nov 05, 2019 750.00 751.61 733.52 740.76 830,931 -11.01(-1.46%)
Nov 04, 2019 768.00 771.16 747.51 751.77 755,572 -16.86(-2.19%)
Nov 01, 2019 778.26 781.91 767.62 768.63 394,600 -9.53(-1.22%)
Oct 31, 2019 779.17 782.60 773.42 778.16 293,810 +2.64(+0.34%)
Oct 30, 2019 763.86 775.72 758.88 775.52 474,327 +11.70(+1.53%)
Oct 29, 2019 784.85 784.85 761.02 763.82 502,418 -18.79(-2.40%)
Oct 28, 2019 790.75 792.64 767.23 782.61 930,979 -5.26(-0.67%)
Oct 25, 2019 796.80 800.12 785.58 787.87 497,900 -10.47(-1.31%)
Oct 24, 2019 792.00 809.77 788.31 798.34 773,147 +10.15(+1.29%)
Oct 23, 2019 814.42 814.42 782.40 788.19 1,787,652 -42.88(-5.16%)
Oct 22, 2019 856.75 856.75 823.15 831.07 1,292,115 -20.47(-2.40%)
Oct 21, 2019 847.64 852.00 842.11 851.54 530,118 +10.06(+1.20%)
Oct 18, 2019 828.21 849.60 827.08 841.48 822,600 +12.41(+1.50%)
Oct 17, 2019 830.00 834.74 824.53 829.07 338,463 +5.82(+0.71%)
Oct 16, 2019 827.00 827.63 815.61 823.25 307,533 -3.49(-0.42%)
Oct 15, 2019 830.35 836.91 823.05 826.74 293,591 -1.39(-0.17%)
Oct 14, 2019 830.00 830.00 821.99 828.13 295,064 -2.22(-0.27%)
Oct 11, 2019 832.29 845.00 828.62 830.35 450,300 +2.60(+0.31%)
Oct 10, 2019 829.97 831.70 816.73 827.75 404,016 +0.46(+0.06%)
Oct 09, 2019 815.01 829.80 810.77 827.29 444,146 +21.41(+2.66%)
Oct 08, 2019 806.90 813.36 800.15 805.88 385,065 -8.28(-1.02%)
Oct 07, 2019 822.11 822.44 806.70 814.16 323,619 -9.77(-1.19%)
Oct 04, 2019 819.00 825.10 817.01 823.93 285,800 +8.64(+1.06%)
Oct 03, 2019 809.00 821.02 805.14 815.29 523,201 +5.31(+0.66%)
Oct 02, 2019 826.68 826.68 805.49 809.98 640,353 -18.86(-2.28%)
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.