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

Chipotle Mexican Grill (NY: CMG )

2,884.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2017 420.76 423.75 415.83 416.10 740,106 -3.08(-0.73%)
Jun 29, 2017 416.45 422.70 415.56 419.18 778,236 +2.31(+0.55%)
Jun 28, 2017 414.39 419.94 414.39 416.87 670,744 +2.89(+0.70%)
Jun 27, 2017 414.25 420.80 413.80 413.98 1,136,037 -0.01(-0.00%)
Jun 26, 2017 416.02 418.00 410.98 413.99 999,619 -1.29(-0.31%)
Jun 23, 2017 422.15 422.93 415.00 415.28 1,104,482 -5.64(-1.34%)
Jun 22, 2017 417.00 425.16 417.00 420.92 1,154,039 +3.32(+0.80%)
Jun 21, 2017 425.15 427.98 414.30 417.60 1,537,183 -8.00(-1.88%)
Jun 20, 2017 444.60 444.60 424.76 425.60 3,316,845 -33.31(-7.26%)
Jun 19, 2017 452.97 459.32 448.68 458.91 1,146,081 +7.82(+1.73%)
Jun 16, 2017 455.67 457.55 450.10 451.09 904,185 -4.58(-1.01%)
Jun 15, 2017 456.55 459.66 452.40 455.67 599,964 -4.02(-0.87%)
Jun 14, 2017 463.79 468.00 459.20 459.69 417,169 -4.53(-0.98%)
Jun 13, 2017 461.78 468.04 461.38 464.22 543,588 +2.67(+0.58%)
Jun 12, 2017 459.79 464.34 452.20 461.55 776,184 +0.70(+0.15%)
Jun 09, 2017 461.37 466.05 459.53 460.85 736,328 +1.16(+0.25%)
Jun 08, 2017 464.49 457.02 459.69 739,786 -2.54(-0.55%)
Jun 07, 2017 470.04 471.43 459.57 462.23 1,123,484 -8.25(-1.75%)
Jun 06, 2017 471.00 474.45 469.00 470.48 745,882 -2.12(-0.45%)
Jun 05, 2017 478.25 478.78 471.05 472.60 704,137 -5.47(-1.14%)
Jun 02, 2017 484.88 487.52 477.01 478.07 608,270 -5.53(-1.14%)
Jun 01, 2017 479.81 484.69 477.36 483.60 585,276 +6.25(+1.31%)
May 31, 2017 476.92 478.00 471.53 477.35 651,630 +1.65(+0.35%)
May 30, 2017 475.28 477.85 472.42 475.70 607,297 -4.45(-0.93%)
May 26, 2017 483.01 483.25 478.94 480.15 477,836 -1.24(-0.26%)
May 25, 2017 484.86 480.00 481.39 654,417 +2.59(+0.54%)
May 24, 2017 476.43 480.00 474.29 478.80 419,646 +3.80(+0.80%)
May 23, 2017 484.56 484.56 474.00 475.00 546,019 -7.79(-1.61%)
May 22, 2017 485.17 485.78 476.59 482.79 617,410 -2.20(-0.45%)
May 19, 2017 487.85 489.66 483.62 484.99 590,661 +0.25(+0.05%)
May 18, 2017 479.15 486.32 476.04 484.74 631,613 +4.91(+1.02%)
May 17, 2017 496.14 493.55 478.97 479.83 800,012 -16.31(-3.29%)
May 16, 2017 496.58 499.00 491.00 496.14 914,896 +0.83(+0.17%)
May 15, 2017 488.75 495.95 485.45 495.31 719,641 +5.98(+1.22%)
May 12, 2017 490.46 495.97 488.47 489.33 731,590 +0.81(+0.17%)
May 11, 2017 485.90 491.60 481.35 488.52 682,317 +2.10(+0.43%)
May 10, 2017 479.84 488.06 477.81 486.42 778,028 +7.29(+1.52%)
May 09, 2017 472.29 480.64 471.97 479.13 813,348 +7.98(+1.69%)
May 08, 2017 475.66 476.16 468.07 471.15 568,743 -4.15(-0.87%)
May 05, 2017 472.59 475.80 466.48 475.30 963,658 +2.90(+0.61%)
May 04, 2017 480.48 481.95 470.85 472.40 783,151 -7.57(-1.58%)
May 03, 2017 487.23 490.45 479.34 479.97 945,044 -6.89(-1.42%)
May 02, 2017 480.49 490.67 480.39 486.86 1,042,895 +9.28(+1.94%)
May 01, 2017 473.01 482.97 465.99 477.58 982,643 +3.11(+0.66%)
Apr 28, 2017 481.87 481.87 473.45 474.47 937,692 -7.53(-1.56%)
Apr 27, 2017 485.23 488.00 481.05 482.00 981,744 -0.99(-0.20%)
Apr 26, 2017 474.65 497.48 474.60 482.99 3,909,497 +11.23(+2.38%)
Apr 25, 2017 471.10 474.27 468.27 471.76 2,018,222 +2.97(+0.63%)
Apr 24, 2017 482.75 482.82 465.20 468.79 1,144,891 -10.30(-2.15%)
Apr 21, 2017 479.00 481.99 476.42 479.09 798,700 +0.70(+0.15%)
Apr 20, 2017 477.48 483.50 475.49 478.39 629,035 +1.43(+0.30%)
Apr 19, 2017 474.05 481.77 473.00 476.96 1,101,267 +8.45(+1.80%)
Apr 18, 2017 471.00 471.57 464.14 468.51 486,651 -1.38(-0.29%)
Apr 17, 2017 465.00 471.50 461.70 469.89 735,649 +6.27(+1.35%)
Apr 13, 2017 457.03 466.77 455.51 463.62 974,206 +5.27(+1.15%)
Apr 12, 2017 451.89 459.24 450.47 458.35 831,583 +5.35(+1.18%)
Apr 11, 2017 454.99 459.93 445.25 453.00 825,045 -1.28(-0.28%)
Apr 10, 2017 447.24 456.89 445.40 454.28 692,190 +6.94(+1.55%)
Apr 07, 2017 449.75 450.67 446.76 447.34 532,294 -2.95(-0.66%)
Apr 06, 2017 452.85 455.18 448.79 450.29 486,115 -2.15(-0.48%)
Apr 05, 2017 454.69 458.83 447.07 452.44 793,621 +3.03(+0.67%)
Apr 04, 2017 455.25 459.36 448.40 449.41 974,142 -3.34(-0.74%)
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.