Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,925.85 +2.39 (+0.08%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 476.92 478.00 471.53 477.35 651,630 +1.65(+0.35%)
May 30, 2017 475.28 477.85 472.42 475.70 607,297 -4.45(-0.93%)
May 26, 2017 483.01 483.25 478.94 480.15 477,836 -1.24(-0.26%)
May 25, 2017 484.86 480.00 481.39 654,417 +2.59(+0.54%)
May 24, 2017 476.43 480.00 474.29 478.80 419,646 +3.80(+0.80%)
May 23, 2017 484.56 484.56 474.00 475.00 546,019 -7.79(-1.61%)
May 22, 2017 485.17 485.78 476.59 482.79 617,410 -2.20(-0.45%)
May 19, 2017 487.85 489.66 483.62 484.99 590,661 +0.25(+0.05%)
May 18, 2017 479.15 486.32 476.04 484.74 631,613 +4.91(+1.02%)
May 17, 2017 496.14 493.55 478.97 479.83 800,012 -16.31(-3.29%)
May 16, 2017 496.58 499.00 491.00 496.14 914,896 +0.83(+0.17%)
May 15, 2017 488.75 495.95 485.45 495.31 719,641 +5.98(+1.22%)
May 12, 2017 490.46 495.97 488.47 489.33 731,590 +0.81(+0.17%)
May 11, 2017 485.90 491.60 481.35 488.52 682,317 +2.10(+0.43%)
May 10, 2017 479.84 488.06 477.81 486.42 778,028 +7.29(+1.52%)
May 09, 2017 472.29 480.64 471.97 479.13 813,348 +7.98(+1.69%)
May 08, 2017 475.66 476.16 468.07 471.15 568,743 -4.15(-0.87%)
May 05, 2017 472.59 475.80 466.48 475.30 963,658 +2.90(+0.61%)
May 04, 2017 480.48 481.95 470.85 472.40 783,151 -7.57(-1.58%)
May 03, 2017 487.23 490.45 479.34 479.97 945,044 -6.89(-1.42%)
May 02, 2017 480.49 490.67 480.39 486.86 1,042,895 +9.28(+1.94%)
May 01, 2017 473.01 482.97 465.99 477.58 982,643 +3.11(+0.66%)
Apr 28, 2017 481.87 481.87 473.45 474.47 937,692 -7.53(-1.56%)
Apr 27, 2017 485.23 488.00 481.05 482.00 981,744 -0.99(-0.20%)
Apr 26, 2017 474.65 497.48 474.60 482.99 3,909,497 +11.23(+2.38%)
Apr 25, 2017 471.10 474.27 468.27 471.76 2,018,222 +2.97(+0.63%)
Apr 24, 2017 482.75 482.82 465.20 468.79 1,144,891 -10.30(-2.15%)
Apr 21, 2017 479.00 481.99 476.42 479.09 798,700 +0.70(+0.15%)
Apr 20, 2017 477.48 483.50 475.49 478.39 629,035 +1.43(+0.30%)
Apr 19, 2017 474.05 481.77 473.00 476.96 1,101,267 +8.45(+1.80%)
Apr 18, 2017 471.00 471.57 464.14 468.51 486,651 -1.38(-0.29%)
Apr 17, 2017 465.00 471.50 461.70 469.89 735,649 +6.27(+1.35%)
Apr 13, 2017 457.03 466.77 455.51 463.62 974,206 +5.27(+1.15%)
Apr 12, 2017 451.89 459.24 450.47 458.35 831,583 +5.35(+1.18%)
Apr 11, 2017 454.99 459.93 445.25 453.00 825,045 -1.28(-0.28%)
Apr 10, 2017 447.24 456.89 445.40 454.28 692,190 +6.94(+1.55%)
Apr 07, 2017 449.75 450.67 446.76 447.34 532,294 -2.95(-0.66%)
Apr 06, 2017 452.85 455.18 448.79 450.29 486,115 -2.15(-0.48%)
Apr 05, 2017 454.69 458.83 447.07 452.44 793,621 +3.03(+0.67%)
Apr 04, 2017 455.25 459.36 448.40 449.41 974,142 -3.34(-0.74%)
Apr 03, 2017 449.20 459.45 447.80 452.75 1,355,565 +7.23(+1.62%)
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%)
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.