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

Chipotle Mexican Grill (NY: CMG )

3,080.36 +153.59 (+5.25%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 25, 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 28, 2019 723.17 732.88 720.57 732.88 487,300 +8.76(+1.21%)
Jun 27, 2019 730.30 730.30 720.70 724.12 409,001 -3.37(-0.46%)
Jun 26, 2019 735.10 737.83 723.53 727.49 288,194 -5.73(-0.78%)
Jun 25, 2019 733.94 739.96 727.74 733.22 460,987 +9.09(+1.26%)
Jun 24, 2019 726.77 731.00 720.32 724.13 378,549 -2.72(-0.37%)
Jun 21, 2019 739.66 739.66 726.85 726.85 363,100 -11.95(-1.62%)
Jun 20, 2019 742.00 742.64 732.73 738.80 366,641 +2.45(+0.33%)
Jun 19, 2019 732.19 737.16 723.06 736.35 313,845 +3.81(+0.52%)
Jun 18, 2019 733.75 740.00 724.30 732.54 384,305 +0.89(+0.12%)
Jun 17, 2019 743.00 749.23 730.01 731.65 358,349 -8.94(-1.21%)
Jun 14, 2019 733.88 742.27 730.61 740.59 380,900 +8.30(+1.13%)
Jun 13, 2019 741.84 749.24 728.66 732.29 417,833 -5.45(-0.74%)
Jun 12, 2019 734.81 743.43 732.22 737.74 450,929 +8.50(+1.17%)
Jun 11, 2019 720.51 730.41 718.01 729.24 476,791 +8.72(+1.21%)
Jun 10, 2019 716.70 730.00 714.85 720.52 541,020 +10.65(+1.50%)
Jun 07, 2019 698.00 714.42 697.85 709.87 595,900 +17.69(+2.56%)
Jun 06, 2019 683.15 694.00 677.43 692.18 591,950 +12.70(+1.87%)
Jun 05, 2019 663.50 679.48 663.32 679.48 678,467 +17.30(+2.61%)
Jun 04, 2019 649.07 665.39 647.95 662.18 842,362 +20.52(+3.20%)
Jun 03, 2019 657.63 667.91 636.73 641.66 624,615 -18.31(-2.77%)
May 31, 2019 662.95 669.00 657.71 659.97 634,500 -18.03(-2.66%)
May 30, 2019 667.98 678.84 665.01 678.00 338,366 +10.03(+1.50%)
May 29, 2019 676.40 676.40 660.03 667.97 563,061 -12.10(-1.78%)
May 28, 2019 662.90 681.64 662.38 680.07 631,386 +17.51(+2.64%)
May 24, 2019 670.00 671.97 658.73 662.56 599,700 -4.56(-0.68%)
May 23, 2019 682.00 687.00 656.14 667.12 1,465,683 -38.92(-5.51%)
May 22, 2019 715.00 718.26 704.62 706.04 677,351 -8.96(-1.25%)
May 21, 2019 721.56 723.00 714.99 715.00 441,482 -3.00(-0.42%)
May 20, 2019 717.00 727.00 715.02 718.00 473,725 +2.09(+0.29%)
May 17, 2019 705.00 718.96 705.00 715.91 538,500 +6.98(+0.98%)
May 16, 2019 708.07 719.14 705.12 708.93 422,443 +3.04(+0.43%)
May 15, 2019 700.01 710.67 698.52 705.89 307,764 +2.71(+0.39%)
May 14, 2019 690.51 708.85 687.00 703.18 476,514 +15.91(+2.31%)
May 13, 2019 697.26 698.62 680.69 687.27 470,078 -18.17(-2.58%)
May 10, 2019 702.80 708.65 693.49 705.44 520,800 +0.31(+0.04%)
May 09, 2019 706.00 708.26 697.40 705.13 322,240 -4.44(-0.63%)
May 08, 2019 706.38 713.86 701.55 709.57 475,314 +3.05(+0.43%)
May 07, 2019 716.63 721.42 702.10 706.52 463,029 -10.15(-1.42%)
May 06, 2019 703.23 720.00 702.90 716.67 517,680 +7.15(+1.01%)
May 03, 2019 707.57 710.93 703.42 709.52 436,300 +1.65(+0.23%)
May 02, 2019 687.40 708.86 686.15 707.87 623,451 +19.31(+2.80%)
May 01, 2019 688.86 697.33 685.40 688.56 410,520 +0.52(+0.08%)
Apr 30, 2019 677.91 689.36 670.00 688.04 591,622 +10.14(+1.50%)
Apr 29, 2019 680.35 680.50 669.12 677.90 634,919 +1.11(+0.16%)
Apr 26, 2019 682.00 689.31 674.58 676.79 766,200 -1.28(-0.19%)
Apr 25, 2019 711.01 713.55 658.50 678.07 2,333,338 -31.68(-4.46%)
Apr 24, 2019 705.96 714.29 698.79 709.75 1,180,269 +7.29(+1.04%)
Apr 23, 2019 701.90 704.64 696.00 702.46 526,165 +0.79(+0.11%)
Apr 22, 2019 699.00 702.84 692.00 701.67 463,354 +1.67(+0.24%)
Apr 18, 2019 695.00 700.00 687.00 700.00 644,200 +11.79(+1.71%)
Apr 17, 2019 699.41 699.94 686.50 688.21 865,847 -18.27(-2.59%)
Apr 16, 2019 716.65 716.65 704.76 706.48 444,423 -5.79(-0.81%)
Apr 15, 2019 712.19 714.49 708.35 712.27 271,872 -0.17(-0.02%)
Apr 12, 2019 707.50 715.25 707.50 712.44 417,200 +4.91(+0.69%)
Apr 11, 2019 711.84 713.02 705.18 707.53 781,707 -11.32(-1.57%)
Apr 10, 2019 711.00 719.44 711.00 718.85 460,411 +8.18(+1.15%)
Apr 09, 2019 713.08 721.21 709.89 710.67 507,398 -4.01(-0.56%)
Apr 08, 2019 708.00 716.49 707.85 714.68 557,634 +6.31(+0.89%)
Apr 05, 2019 703.45 709.68 701.08 708.37 791,000 +4.99(+0.71%)
Apr 04, 2019 704.99 708.86 695.37 703.38 540,948 -2.26(-0.32%)
Apr 03, 2019 704.59 707.66 701.32 705.64 420,190 +0.84(+0.12%)
Apr 02, 2019 703.00 707.76 698.03 704.80 565,153 -0.94(-0.13%)
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.