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

Chipotle Mexican Grill (NY: CMG )

2,926.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2017 268.14 272.78 264.90 271.90 1,310,350 +3.20(+1.19%)
Oct 30, 2017 275.00 275.13 268.18 268.70 1,769,037 -7.42(-2.69%)
Oct 27, 2017 280.66 282.40 275.31 276.12 1,637,424 -5.40(-1.92%)
Oct 26, 2017 275.35 282.66 270.00 281.52 3,331,190 +4.51(+1.63%)
Oct 25, 2017 283.04 283.99 273.78 277.01 9,989,100 -47.29(-14.58%)
Oct 24, 2017 322.34 326.53 318.25 324.30 2,961,351 +3.85(+1.20%)
Oct 23, 2017 325.13 327.91 319.83 320.45 841,990 -4.31(-1.33%)
Oct 20, 2017 325.17 325.81 319.25 324.76 973,364 -0.51(-0.16%)
Oct 19, 2017 315.85 326.00 315.52 325.27 919,014 +7.03(+2.21%)
Oct 18, 2017 319.97 325.28 317.83 318.24 1,523,473 -11.06(-3.36%)
Oct 17, 2017 320.57 329.71 320.47 329.30 1,055,599 +8.91(+2.78%)
Oct 16, 2017 327.62 331.99 319.50 320.39 1,758,341 -6.06(-1.86%)
Oct 13, 2017 311.82 328.62 311.75 326.45 2,118,977 +12.28(+3.91%)
Oct 12, 2017 310.00 314.31 308.18 314.17 775,074 +2.68(+0.86%)
Oct 11, 2017 307.73 312.59 304.53 311.49 995,241 +0.61(+0.20%)
Oct 10, 2017 304.21 314.50 304.01 310.88 1,152,370 +6.96(+2.29%)
Oct 09, 2017 308.27 309.26 303.71 303.92 682,129 -3.72(-1.21%)
Oct 06, 2017 308.86 309.74 303.20 307.64 1,051,527 -2.71(-0.87%)
Oct 05, 2017 308.28 312.04 306.35 310.35 868,949 +3.54(+1.15%)
Oct 04, 2017 304.20 310.25 303.62 306.81 938,765 +3.82(+1.26%)
Oct 03, 2017 301.50 303.75 300.00 302.99 833,557 +1.18(+0.39%)
Oct 02, 2017 307.91 307.91 298.20 301.81 1,690,420 -6.02(-1.96%)
Sep 29, 2017 315.85 316.49 307.09 307.83 1,196,353 -8.70(-2.75%)
Sep 28, 2017 315.00 317.08 312.11 316.53 611,968 +2.68(+0.85%)
Sep 27, 2017 320.40 322.72 311.07 313.85 1,292,880 -5.36(-1.68%)
Sep 26, 2017 320.91 326.45 318.40 319.21 807,871 -1.62(-0.50%)
Sep 25, 2017 313.10 323.88 313.10 320.83 1,239,589 +6.52(+2.07%)
Sep 22, 2017 313.00 317.34 312.09 314.31 931,280 +1.09(+0.35%)
Sep 21, 2017 312.40 314.29 310.89 313.22 850,535 +0.83(+0.27%)
Sep 20, 2017 303.16 312.66 302.23 312.39 1,680,579 +8.98(+2.96%)
Sep 19, 2017 302.66 304.76 295.11 303.41 1,733,370 +1.54(+0.51%)
Sep 18, 2017 313.91 313.91 301.01 301.87 1,497,385 -11.22(-3.58%)
Sep 15, 2017 310.00 314.67 308.61 313.09 1,377,786 +2.50(+0.80%)
Sep 14, 2017 311.00 311.56 308.04 310.59 695,552 -1.01(-0.32%)
Sep 13, 2017 309.00 317.47 306.21 311.60 1,285,910 +2.77(+0.90%)
Sep 12, 2017 305.35 309.89 304.21 308.83 835,980 +3.69(+1.21%)
Sep 11, 2017 302.00 308.20 301.75 305.14 1,339,124 +5.11(+1.70%)
Sep 08, 2017 308.44 309.70 299.00 300.03 2,091,102 -17.22(-5.43%)
Sep 07, 2017 318.45 319.40 314.16 317.25 974,903 -0.63(-0.20%)
Sep 06, 2017 318.25 309.33 317.88 1,250,636 +9.56(+3.10%)
Sep 05, 2017 319.30 319.89 305.55 308.32 2,069,666 -11.63(-3.63%)
Sep 01, 2017 316.94 320.29 315.62 319.95 1,006,777 +3.24(+1.02%)
Aug 31, 2017 316.51 317.82 313.21 316.71 899,531 +1.58(+0.50%)
Aug 30, 2017 310.37 316.04 308.37 315.13 1,121,817 +4.76(+1.53%)
Aug 29, 2017 310.06 315.69 309.00 310.37 1,202,129 -1.65(-0.53%)
Aug 28, 2017 309.38 314.27 305.33 312.02 1,760,288 +3.23(+1.05%)
Aug 25, 2017 301.97 312.92 300.85 308.79 1,654,110 +6.87(+2.28%)
Aug 24, 2017 301.57 307.55 298.60 301.92 2,025,337 +4.83(+1.63%)
Aug 23, 2017 303.16 305.50 296.00 297.09 1,758,052 -8.42(-2.76%)
Aug 22, 2017 305.00 310.00 304.10 305.51 1,070,413 -3.08(-1.00%)
Aug 21, 2017 311.25 312.27 305.21 308.59 1,310,182 -2.65(-0.85%)
Aug 18, 2017 317.34 317.95 311.01 311.24 1,216,339 -6.68(-2.10%)
Aug 17, 2017 319.98 325.55 317.41 317.92 1,099,652 -2.21(-0.69%)
Aug 16, 2017 322.90 327.27 319.01 320.13 1,020,172 -2.65(-0.82%)
Aug 15, 2017 322.39 334.91 317.41 322.78 2,234,535 +0.38(+0.12%)
Aug 14, 2017 329.21 329.45 322.38 322.40 817,476 -4.01(-1.23%)
Aug 11, 2017 321.94 328.76 320.00 326.41 968,190 +3.76(+1.17%)
Aug 10, 2017 331.55 332.94 322.30 322.65 1,236,394 -11.96(-3.57%)
Aug 09, 2017 331.25 336.36 328.88 334.61 666,991 +0.97(+0.29%)
Aug 08, 2017 338.00 338.95 332.34 333.64 1,078,027 -5.81(-1.71%)
Aug 07, 2017 345.32 345.73 336.91 339.45 960,071 -5.11(-1.48%)
Aug 04, 2017 344.43 345.38 339.46 344.56 829,772 -0.80(-0.23%)
Aug 03, 2017 351.84 355.48 345.15 345.36 921,651 -5.70(-1.62%)
Aug 02, 2017 348.00 352.42 346.13 351.06 995,946 +3.82(+1.10%)
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.