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

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 480.57 482.55 463.00 473.21 956,200 -9.35(-1.94%)
Nov 29, 2018 489.95 493.98 482.14 482.56 415,118 -7.96(-1.62%)
Nov 28, 2018 475.95 493.91 475.02 490.52 663,458 +17.07(+3.61%)
Nov 27, 2018 463.34 474.29 463.34 473.45 360,781 +7.43(+1.59%)
Nov 26, 2018 474.35 474.53 461.16 466.02 479,663 -5.40(-1.15%)
Nov 23, 2018 469.00 476.03 467.00 471.42 216,500 +0.16(+0.03%)
Nov 21, 2018 471.26 471.26 471.26 0 +9.63(+2.09%)
Nov 20, 2018 455.76 470.70 454.37 461.63 706,230 -4.24(-0.91%)
Nov 19, 2018 472.35 474.40 459.00 465.87 673,513 -6.89(-1.46%)
Nov 16, 2018 472.00 475.86 468.36 472.76 808,400 +0.46(+0.10%)
Nov 15, 2018 477.91 477.91 466.57 472.30 656,211 -7.02(-1.46%)
Nov 14, 2018 483.66 488.85 475.63 479.32 731,327 -5.50(-1.13%)
Nov 13, 2018 491.08 494.14 483.59 484.82 502,845 -4.85(-0.99%)
Nov 12, 2018 490.29 500.98 488.46 489.67 848,950 -1.09(-0.22%)
Nov 09, 2018 476.99 491.93 476.18 490.76 891,800 +12.46(+2.61%)
Nov 08, 2018 477.00 483.66 475.99 478.30 421,927 +0.81(+0.17%)
Nov 07, 2018 476.10 479.80 474.27 477.49 464,605 +3.34(+0.70%)
Nov 06, 2018 469.68 475.63 466.60 474.15 691,916 +4.50(+0.96%)
Nov 05, 2018 477.00 480.94 468.01 469.65 691,175 -6.74(-1.41%)
Nov 02, 2018 475.91 482.00 471.15 476.39 694,200 +3.77(+0.80%)
Nov 01, 2018 462.00 478.42 457.30 472.62 787,548 +12.29(+2.67%)
Oct 31, 2018 465.64 470.77 455.42 460.33 1,210,678 -1.44(-0.31%)
Oct 30, 2018 438.68 462.45 438.12 461.77 992,654 +20.90(+4.74%)
Oct 29, 2018 443.48 453.90 436.31 440.87 881,212 +2.49(+0.57%)
Oct 26, 2018 431.17 441.78 420.58 438.38 1,632,000 +14.50(+3.42%)
Oct 25, 2018 416.27 427.91 413.17 423.88 1,268,497 +10.88(+2.63%)
Oct 24, 2018 432.66 434.38 411.55 413.00 839,196 -21.29(-4.90%)
Oct 23, 2018 430.38 435.41 428.36 434.29 572,858 +3.10(+0.72%)
Oct 22, 2018 436.05 437.00 426.72 431.19 572,636 +2.65(+0.62%)
Oct 19, 2018 433.00 436.51 427.26 428.54 511,000 -3.19(-0.74%)
Oct 18, 2018 424.00 432.33 420.86 431.73 746,941 +1.88(+0.44%)
Oct 17, 2018 433.29 434.61 421.54 429.85 734,421 -4.10(-0.94%)
Oct 16, 2018 432.23 435.34 424.07 433.95 941,588 +2.21(+0.51%)
Oct 15, 2018 434.44 436.28 428.77 431.74 502,092 -3.97(-0.91%)
Oct 12, 2018 439.55 444.64 425.14 435.71 819,200 +1.78(+0.41%)
Oct 11, 2018 432.00 442.43 430.31 433.93 659,978 -0.28(-0.06%)
Oct 10, 2018 445.94 446.70 433.30 434.21 638,436 -12.88(-2.88%)
Oct 09, 2018 448.95 455.76 446.04 447.09 492,594 -1.47(-0.33%)
Oct 08, 2018 448.65 455.00 444.22 448.56 839,291 -0.80(-0.18%)
Oct 05, 2018 446.91 454.80 444.16 449.36 958,700 +1.59(+0.36%)
Oct 04, 2018 440.00 447.83 439.00 447.77 860,266 +11.33(+2.60%)
Oct 03, 2018 436.06 439.99 431.44 436.44 707,119 +0.07(+0.02%)
Oct 02, 2018 448.00 450.71 435.76 436.37 916,629 -10.60(-2.37%)
Oct 01, 2018 446.97 458.86 446.00 446.97 959,194 -7.55(-1.66%)
Sep 28, 2018 461.80 462.31 453.67 454.52 932,900 -10.88(-2.34%)
Sep 27, 2018 469.04 473.98 464.35 465.40 440,695 -2.51(-0.54%)
Sep 26, 2018 467.30 471.50 462.97 467.91 547,930 +2.29(+0.49%)
Sep 25, 2018 468.09 468.90 463.59 465.62 354,334 -0.27(-0.06%)
Sep 24, 2018 465.11 467.35 458.08 465.89 620,251 -1.48(-0.32%)
Sep 21, 2018 480.48 480.88 465.22 467.37 994,700 -12.73(-2.65%)
Sep 20, 2018 492.30 496.89 477.30 480.10 654,024 -10.50(-2.14%)
Sep 19, 2018 491.11 492.97 488.84 490.60 386,327 -0.89(-0.18%)
Sep 18, 2018 487.63 493.81 487.63 491.49 438,788 +3.17(+0.65%)
Sep 17, 2018 491.62 491.62 481.99 488.32 633,413 -3.24(-0.66%)
Sep 14, 2018 497.24 497.24 488.51 491.56 506,300 -4.38(-0.88%)
Sep 13, 2018 494.80 497.87 491.88 495.94 438,653 +1.17(+0.24%)
Sep 12, 2018 488.13 495.85 484.53 494.77 513,521 +6.54(+1.34%)
Sep 11, 2018 489.12 493.56 487.34 488.23 406,352 -0.89(-0.18%)
Sep 10, 2018 482.78 490.47 477.83 489.12 781,276 +7.09(+1.47%)
Sep 07, 2018 474.76 483.29 468.17 482.03 780,200 +0.98(+0.20%)
Sep 06, 2018 479.52 482.43 476.26 481.05 796,881 +3.17(+0.66%)
Sep 05, 2018 479.10 481.52 473.29 477.88 710,529 +0.39(+0.08%)
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.