Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,923.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 447.13 453.08 444.15 445.52 914,420 +1.60(+0.36%)
Mar 30, 2017 436.77 450.00 435.95 443.92 1,715,512 +9.58(+2.21%)
Mar 29, 2017 426.58 439.88 426.35 434.34 1,439,434 +8.11(+1.90%)
Mar 28, 2017 415.71 428.31 415.11 426.23 941,727 +11.27(+2.72%)
Mar 27, 2017 409.87 415.44 409.49 414.96 584,043 +0.94(+0.23%)
Mar 24, 2017 414.82 417.78 412.73 414.02 463,051 -0.86(-0.21%)
Mar 23, 2017 417.00 418.67 413.38 414.88 590,620 -1.43(-0.34%)
Mar 22, 2017 405.99 417.76 405.15 416.31 975,163 +8.79(+2.16%)
Mar 21, 2017 403.34 408.60 400.50 407.52 1,160,454 +11.15(+2.81%)
Mar 20, 2017 402.55 402.90 394.19 396.37 773,731 -6.21(-1.54%)
Mar 17, 2017 400.90 403.47 400.06 402.58 555,933 +1.63(+0.41%)
Mar 16, 2017 400.96 402.49 399.63 400.95 578,737 -0.01(-0.00%)
Mar 15, 2017 403.11 405.39 399.04 400.96 834,599 -2.14(-0.53%)
Mar 14, 2017 404.85 404.85 397.81 403.10 732,975 -2.77(-0.68%)
Mar 13, 2017 408.00 409.76 403.57 405.87 642,039 -1.88(-0.46%)
Mar 10, 2017 411.99 412.98 404.41 407.75 615,069 -2.73(-0.67%)
Mar 09, 2017 407.08 412.68 406.25 410.48 543,181 +3.98(+0.98%)
Mar 08, 2017 404.01 407.00 402.85 406.50 507,570 +1.60(+0.40%)
Mar 07, 2017 410.51 412.57 402.16 404.90 933,124 -6.78(-1.65%)
Mar 06, 2017 411.10 417.57 410.01 411.68 699,848 -4.41(-1.06%)
Mar 03, 2017 415.38 417.25 412.41 416.09 538,769 -0.20(-0.05%)
Mar 02, 2017 419.26 420.21 415.37 416.29 474,632 -2.86(-0.68%)
Mar 01, 2017 422.51 424.00 416.25 419.15 715,563 +0.41(+0.10%)
Feb 28, 2017 419.53 425.58 417.67 418.74 496,656 -2.93(-0.69%)
Feb 27, 2017 421.71 424.23 419.31 421.67 545,109 +0.77(+0.18%)
Feb 24, 2017 419.47 421.39 411.62 420.90 942,294 -1.48(-0.35%)
Feb 23, 2017 427.14 429.87 420.71 422.38 573,576 -5.23(-1.22%)
Feb 22, 2017 432.00 434.37 426.99 427.61 666,021 -4.75(-1.10%)
Feb 21, 2017 429.00 434.69 428.90 432.36 911,527 +4.75(+1.11%)
Feb 17, 2017 427.61 427.61 427.61 0 +2.85(+0.67%)
Feb 16, 2017 423.36 426.54 421.33 424.76 559,918 +1.42(+0.34%)
Feb 15, 2017 420.05 425.59 419.01 423.34 822,243 +3.80(+0.91%)
Feb 14, 2017 414.15 420.98 413.51 419.54 640,046 +5.40(+1.30%)
Feb 13, 2017 415.72 419.47 413.55 414.14 586,649 +0.78(+0.19%)
Feb 10, 2017 416.26 420.76 412.77 413.36 880,002 -1.95(-0.47%)
Feb 09, 2017 404.35 417.51 403.63 415.31 1,292,787 +12.37(+3.07%)
Feb 08, 2017 400.50 408.23 398.69 402.94 1,075,651 +4.30(+1.08%)
Feb 07, 2017 396.25 401.49 395.72 398.64 1,270,241 +3.05(+0.77%)
Feb 06, 2017 398.81 402.00 395.08 395.59 1,498,528 -8.49(-2.10%)
Feb 03, 2017 430.94 434.58 402.89 404.08 3,573,867 -19.22(-4.54%)
Feb 02, 2017 420.00 427.67 413.67 423.30 1,313,685 +3.07(+0.73%)
Feb 01, 2017 420.31 422.58 417.61 420.23 749,782 -1.21(-0.29%)
Jan 31, 2017 416.73 422.25 415.48 421.44 737,466 +3.49(+0.84%)
Jan 30, 2017 416.21 421.70 415.00 417.95 587,732 +1.35(+0.32%)
Jan 27, 2017 419.06 419.50 412.17 416.60 553,453 -2.13(-0.51%)
Jan 26, 2017 421.00 425.10 417.50 418.73 470,387 -0.81(-0.19%)
Jan 25, 2017 419.00 425.61 418.57 419.54 731,900 +1.66(+0.40%)
Jan 24, 2017 407.72 419.57 405.78 417.88 687,700 +10.16(+2.49%)
Jan 23, 2017 405.71 409.26 402.01 407.72 632,364 +2.52(+0.62%)
Jan 20, 2017 408.91 409.98 404.81 405.20 581,311 -3.67(-0.90%)
Jan 19, 2017 409.70 410.95 406.00 408.87 502,773 -0.87(-0.21%)
Jan 18, 2017 407.35 411.00 399.03 409.74 823,736 +3.87(+0.95%)
Jan 17, 2017 406.41 411.87 404.41 405.87 833,398 -4.88(-1.19%)
Jan 13, 2017 410.75 410.75 410.75 0 +1.40(+0.34%)
Jan 12, 2017 411.63 414.00 407.80 409.35 850,428 -4.58(-1.11%)
Jan 11, 2017 412.85 418.32 410.35 413.93 1,271,006 -0.55(-0.13%)
Jan 10, 2017 412.64 420.23 408.20 414.48 3,213,500 +19.42(+4.92%)
Jan 09, 2017 398.70 399.25 392.11 395.06 793,405 -3.38(-0.85%)
Jan 06, 2017 391.50 399.80 390.36 398.44 1,149,646 +6.55(+1.67%)
Jan 05, 2017 382.62 392.67 379.05 391.89 1,316,717 +10.03(+2.63%)
Jan 04, 2017 374.91 383.90 372.87 381.86 984,373 +7.09(+1.89%)
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.