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

Chipotle Mexican Grill (NY: CMG )

2,902.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2020 634.66 674.98 625.00 654.40 847,080 +14.43(+2.25%)
Mar 30, 2020 622.21 647.88 620.00 639.97 533,288 +4.94(+0.78%)
Mar 27, 2020 624.32 643.71 613.81 635.03 857,300 -26.07(-3.94%)
Mar 26, 2020 661.80 672.50 636.00 661.10 793,974 +11.62(+1.79%)
Mar 25, 2020 684.99 694.41 600.00 649.48 943,235 -14.57(-2.19%)
Mar 24, 2020 639.00 690.36 630.12 664.05 1,159,303 +75.34(+12.80%)
Mar 23, 2020 561.31 602.26 551.21 588.71 1,286,179 +22.71(+4.01%)
Mar 20, 2020 573.87 596.99 552.23 566.00 1,751,800 +29.85(+5.57%)
Mar 19, 2020 455.86 553.00 450.52 536.15 1,413,849 +70.94(+15.25%)
Mar 18, 2020 492.01 499.99 415.00 465.21 1,509,407 -59.20(-11.29%)
Mar 17, 2020 573.28 579.42 500.27 524.41 1,510,778 -47.10(-8.24%)
Mar 16, 2020 570.00 580.10 520.00 571.51 1,209,029 -58.85(-9.34%)
Mar 13, 2020 650.34 655.55 600.92 630.36 1,089,200 +27.36(+4.54%)
Mar 12, 2020 587.02 613.86 565.01 603.00 2,079,426 -43.39(-6.71%)
Mar 11, 2020 682.77 691.00 626.19 646.39 996,070 -54.82(-7.82%)
Mar 10, 2020 689.00 704.99 661.65 701.21 909,161 +43.35(+6.59%)
Mar 09, 2020 667.00 689.98 650.93 657.86 1,025,878 -65.22(-9.02%)
Mar 06, 2020 703.21 729.60 685.30 723.08 840,900 -4.47(-0.61%)
Mar 05, 2020 750.01 755.50 713.75 727.55 843,860 -42.21(-5.48%)
Mar 04, 2020 764.43 772.74 740.69 769.76 772,705 +33.69(+4.58%)
Mar 03, 2020 769.61 781.78 723.26 736.07 779,289 -32.74(-4.26%)
Mar 02, 2020 780.90 781.57 739.90 768.81 869,053 -4.77(-0.62%)
Feb 28, 2020 734.50 774.84 702.95 773.58 1,505,800 +18.03(+2.39%)
Feb 27, 2020 811.48 815.73 750.73 755.55 1,349,225 -91.74(-10.83%)
Feb 26, 2020 855.38 868.79 842.52 847.29 570,922 -8.72(-1.02%)
Feb 25, 2020 890.00 891.91 851.44 856.01 735,841 -28.99(-3.28%)
Feb 24, 2020 897.42 900.05 883.93 885.00 661,714 -35.14(-3.82%)
Feb 21, 2020 926.35 929.76 915.86 920.14 302,500 -7.45(-0.80%)
Feb 20, 2020 926.05 940.28 916.75 927.59 362,334 -6.25(-0.67%)
Feb 19, 2020 934.02 938.88 931.09 933.84 318,203 +6.28(+0.68%)
Feb 18, 2020 924.09 934.00 922.32 927.56 369,065 +5.62(+0.61%)
Feb 14, 2020 912.94 923.50 908.58 921.94 366,800 +8.99(+0.98%)
Feb 13, 2020 898.60 914.98 898.01 912.95 422,233 +12.58(+1.40%)
Feb 12, 2020 890.64 901.49 887.28 900.37 395,855 +9.62(+1.08%)
Feb 11, 2020 893.00 899.00 890.12 890.75 334,043 +0.24(+0.03%)
Feb 10, 2020 861.31 891.44 859.60 890.51 511,191 +26.29(+3.04%)
Feb 07, 2020 858.46 865.88 850.00 864.22 573,600 +7.22(+0.84%)
Feb 06, 2020 858.18 863.53 846.92 857.00 689,515 +2.99(+0.35%)
Feb 05, 2020 892.00 893.02 851.36 854.01 1,032,843 -30.81(-3.48%)
Feb 04, 2020 876.01 890.17 873.64 884.82 979,562 +17.49(+2.02%)
Feb 03, 2020 868.00 880.00 866.68 867.33 457,537 +0.57(+0.07%)
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%)
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.