Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 804.85 805.00 786.65 795.53 534,904 -9.72(-1.21%)
Jul 30, 2019 803.20 807.94 801.51 805.25 446,345 -3.78(-0.47%)
Jul 29, 2019 791.06 811.95 785.01 809.03 971,708 +29.17(+3.74%)
Jul 26, 2019 782.85 785.50 775.63 779.86 521,600 +2.33(+0.30%)
Jul 25, 2019 778.77 781.86 770.00 777.53 587,376 -0.43(-0.06%)
Jul 24, 2019 760.50 789.50 753.77 777.96 1,573,042 +38.36(+5.19%)
Jul 23, 2019 746.00 747.18 728.06 739.60 929,233 -2.91(-0.39%)
Jul 22, 2019 746.51 752.09 738.03 742.51 452,067 -4.01(-0.54%)
Jul 19, 2019 764.10 765.36 743.53 746.52 540,100 -17.52(-2.29%)
Jul 18, 2019 753.24 765.99 750.84 764.04 484,196 +11.48(+1.53%)
Jul 17, 2019 760.37 762.05 751.68 752.56 291,857 -9.29(-1.22%)
Jul 16, 2019 758.70 765.04 757.76 761.85 405,907 +1.98(+0.26%)
Jul 15, 2019 754.00 760.59 747.01 759.87 464,066 +9.02(+1.20%)
Jul 12, 2019 744.10 753.48 741.50 750.85 576,700 +10.79(+1.46%)
Jul 11, 2019 744.50 746.44 736.31 740.06 239,465 -2.95(-0.40%)
Jul 10, 2019 745.51 751.98 737.46 743.01 296,986 -2.48(-0.33%)
Jul 09, 2019 748.81 754.54 742.16 745.49 315,594 -3.31(-0.44%)
Jul 08, 2019 737.63 752.79 735.76 748.80 534,020 +9.26(+1.25%)
Jul 05, 2019 729.95 739.81 728.33 739.54 328,600 +8.56(+1.17%)
Jul 03, 2019 722.03 734.25 721.37 730.98 227,700 +7.90(+1.09%)
Jul 02, 2019 726.15 729.67 717.24 723.08 303,675 -2.31(-0.32%)
Jul 01, 2019 738.43 740.53 723.55 725.39 392,193 -7.49(-1.02%)
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%)
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.