Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,272.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 532.80 534.98 527.46 529.61 348,811 -3.37(-0.63%)
Jan 30, 2019 534.94 538.63 527.03 532.98 397,144 +2.92(+0.55%)
Jan 29, 2019 533.00 534.00 519.34 530.06 559,215 -1.94(-0.36%)
Jan 28, 2019 540.60 542.63 531.78 532.00 578,208 -11.37(-2.09%)
Jan 25, 2019 539.00 543.90 535.35 543.37 675,300 +9.98(+1.87%)
Jan 24, 2019 521.50 536.05 518.66 533.39 783,060 +12.02(+2.31%)
Jan 23, 2019 523.53 532.41 519.08 521.37 1,040,175 +1.29(+0.25%)
Jan 22, 2019 512.20 525.49 511.00 520.08 968,112 +6.84(+1.33%)
Jan 18, 2019 521.33 523.78 509.63 513.24 880,200 -4.42(-0.85%)
Jan 17, 2019 511.91 521.44 509.01 517.66 753,448 +2.84(+0.55%)
Jan 16, 2019 515.52 518.92 512.61 514.82 524,124 +0.33(+0.06%)
Jan 15, 2019 503.00 517.00 500.12 514.49 715,105 +12.50(+2.49%)
Jan 14, 2019 502.85 510.99 499.76 501.99 839,704 -4.96(-0.98%)
Jan 11, 2019 507.39 513.30 504.00 506.95 788,100 -2.67(-0.52%)
Jan 10, 2019 495.79 509.83 495.67 509.62 832,125 +11.14(+2.23%)
Jan 09, 2019 497.19 505.52 491.25 498.48 792,682 +1.11(+0.22%)
Jan 08, 2019 493.19 499.67 485.33 497.37 882,814 +12.22(+2.52%)
Jan 07, 2019 454.61 485.91 453.92 485.15 1,037,777 +30.15(+6.63%)
Jan 04, 2019 444.01 457.34 441.28 455.00 899,500 +15.55(+3.54%)
Jan 03, 2019 441.93 450.00 438.08 439.45 673,183 -3.91(-0.88%)
Jan 02, 2019 427.83 447.46 423.98 443.36 705,947 +11.57(+2.68%)
Dec 31, 2018 425.39 433.49 425.39 431.79 501,800 +7.60(+1.79%)
Dec 28, 2018 415.08 430.00 415.08 424.19 713,700 +9.64(+2.33%)
Dec 27, 2018 404.42 414.57 400.21 414.55 573,744 +8.83(+2.18%)
Dec 26, 2018 387.04 406.16 383.66 405.72 633,291 +19.88(+5.15%)
Dec 24, 2018 390.00 392.56 383.20 385.84 425,200 -8.58(-2.18%)
Dec 21, 2018 401.50 407.10 390.70 394.42 949,500 -6.35(-1.58%)
Dec 20, 2018 422.41 424.63 391.67 400.77 1,361,902 -26.28(-6.15%)
Dec 19, 2018 441.86 447.38 424.11 427.05 942,954 -16.75(-3.77%)
Dec 18, 2018 447.88 450.73 438.80 443.80 654,455 +0.30(+0.07%)
Dec 17, 2018 457.10 459.81 442.01 443.50 820,903 -14.33(-3.13%)
Dec 14, 2018 467.84 472.20 455.30 457.83 696,900 -14.90(-3.15%)
Dec 13, 2018 473.71 475.79 466.02 472.73 319,705 +1.42(+0.30%)
Dec 12, 2018 472.35 475.67 464.17 471.31 403,236 -1.04(-0.22%)
Dec 11, 2018 477.84 479.91 467.11 472.35 370,216 -2.80(-0.59%)
Dec 10, 2018 469.04 477.87 462.48 475.15 645,931 +7.72(+1.65%)
Dec 07, 2018 470.50 479.87 462.82 467.43 709,500 -2.51(-0.53%)
Dec 06, 2018 467.29 470.31 453.38 469.94 645,819 +1.59(+0.34%)
Dec 04, 2018 474.00 483.08 464.89 468.35 553,200 -7.03(-1.48%)
Dec 03, 2018 477.52 478.87 468.00 475.38 456,644 +2.17(+0.46%)
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%)
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.