Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,264.74 -25.05 (-1.94%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 879.51 885.04 865.00 866.76 385,800 -13.19(-1.50%)
Jan 30, 2020 878.49 888.58 873.56 879.95 251,106 +0.65(+0.07%)
Jan 29, 2020 878.33 884.25 875.51 879.30 183,483 +1.48(+0.17%)
Jan 28, 2020 867.22 882.22 867.22 877.82 350,645 +12.79(+1.48%)
Jan 27, 2020 860.00 868.00 855.81 865.03 259,202 -4.68(-0.54%)
Jan 24, 2020 885.00 885.00 861.58 869.71 323,400 -10.13(-1.15%)
Jan 23, 2020 873.89 884.00 873.20 879.84 242,061 +0.66(+0.08%)
Jan 22, 2020 877.95 882.97 873.20 879.18 259,544 +8.45(+0.97%)
Jan 21, 2020 878.70 887.60 869.11 870.73 298,884 -7.42(-0.84%)
Jan 17, 2020 874.65 879.00 867.07 878.15 361,100 +7.91(+0.91%)
Jan 16, 2020 868.78 870.83 865.98 870.24 240,343 +5.15(+0.60%)
Jan 15, 2020 860.06 869.46 858.90 865.09 278,017 +5.87(+0.68%)
Jan 14, 2020 861.85 863.62 853.72 859.22 239,266 -3.78(-0.44%)
Jan 13, 2020 856.13 869.77 851.41 863.00 304,580 +5.23(+0.61%)
Jan 10, 2020 866.00 866.57 853.09 857.77 302,000 -4.90(-0.57%)
Jan 09, 2020 866.86 877.00 859.47 862.67 457,478 +5.94(+0.69%)
Jan 08, 2020 856.15 867.00 856.15 856.73 262,543 -3.35(-0.39%)
Jan 07, 2020 863.00 863.00 854.39 860.08 243,624 +2.06(+0.24%)
Jan 06, 2020 862.00 862.80 854.00 858.02 405,289 -7.11(-0.82%)
Jan 03, 2020 853.24 870.94 853.24 865.13 422,800 +6.94(+0.81%)
Jan 02, 2020 839.97 859.19 837.53 858.19 487,254 +21.08(+2.52%)
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%)
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.