Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,329.02 +39.50 (+3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 455.76 469.67 451.33 452.97 1,534,645 -0.11(-0.02%)
Jan 28, 2016 446.98 455.98 443.30 453.08 1,016,201 +10.44(+2.36%)
Jan 27, 2016 448.50 454.49 442.25 442.64 1,313,845 -5.51(-1.23%)
Jan 26, 2016 442.00 449.90 440.01 448.15 764,366 +5.98(+1.35%)
Jan 25, 2016 447.92 448.92 431.52 442.17 1,574,437 -8.59(-1.91%)
Jan 22, 2016 466.22 466.25 446.70 450.76 1,430,310 -10.44(-2.26%)
Jan 21, 2016 469.79 475.59 461.00 461.20 1,198,067 -4.30(-0.92%)
Jan 20, 2016 462.75 472.79 451.09 465.50 1,787,248 -3.97(-0.85%)
Jan 19, 2016 478.36 478.37 456.10 469.47 2,255,798 -6.47(-1.36%)
Jan 15, 2016 441.15 475.94 475.94 475.94 3,307,700 +21.64(+4.76%)
Jan 14, 2016 447.00 463.51 436.50 454.30 3,766,353 +26.02(+6.08%)
Jan 13, 2016 407.80 432.30 406.65 428.28 3,552,142 +24.02(+5.94%)
Jan 12, 2016 415.50 420.50 399.14 404.26 1,658,260 -6.84(-1.66%)
Jan 11, 2016 416.65 419.92 406.35 411.10 1,462,498 -2.19(-0.53%)
Jan 08, 2016 419.84 426.29 411.74 413.29 1,297,183 -2.71(-0.65%)
Jan 07, 2016 415.08 425.19 411.61 416.00 1,889,743 -10.67(-2.50%)
Jan 06, 2016 437.94 447.00 423.00 426.67 3,645,873 -22.36(-4.98%)
Jan 05, 2016 450.00 456.00 446.80 449.03 2,160,932 +0.22(+0.05%)
Jan 04, 2016 468.70 469.00 447.67 448.81 2,689,513 -31.04(-6.47%)
Dec 31, 2015 483.11 479.85 479.85 479.85 1,196,600 -5.94(-1.22%)
Dec 30, 2015 490.00 492.99 482.80 485.79 1,060,495 -4.15(-0.85%)
Dec 29, 2015 494.10 497.24 489.03 489.94 866,023 -3.58(-0.73%)
Dec 28, 2015 495.97 499.00 485.76 493.52 956,965 -1.58(-0.32%)
Dec 24, 2015 498.87 495.10 495.10 495.10 894,200 -2.38(-0.48%)
Dec 23, 2015 490.16 501.25 482.23 497.48 2,455,557 +2.87(+0.58%)
Dec 22, 2015 511.38 512.33 494.11 494.61 4,561,511 -27.40(-5.25%)
Dec 21, 2015 544.25 544.88 508.10 522.01 3,095,423 -19.07(-3.52%)
Dec 18, 2015 553.78 555.34 540.50 541.08 1,506,402 -13.81(-2.49%)
Dec 17, 2015 575.01 577.76 554.60 554.89 1,144,214 -12.94(-2.28%)
Dec 16, 2015 556.15 569.28 554.20 567.83 869,589 +12.97(+2.34%)
Dec 15, 2015 560.13 564.55 553.57 554.86 915,197 -3.30(-0.59%)
Dec 14, 2015 566.68 567.34 549.76 558.16 904,571 -6.84(-1.21%)
Dec 11, 2015 563.00 572.00 562.42 565.00 1,527,691 -10.43(-1.81%)
Dec 10, 2015 564.00 579.51 563.31 575.43 2,635,649 +27.42(+5.00%)
Dec 09, 2015 546.60 560.67 543.24 548.01 2,109,982 +5.77(+1.06%)
Dec 08, 2015 532.11 550.00 521.01 542.24 4,049,971 -9.51(-1.72%)
Dec 07, 2015 516.83 553.32 515.00 551.75 4,390,549 -9.45(-1.68%)
Dec 04, 2015 558.89 568.76 537.17 561.20 2,708,454 -4.11(-0.73%)
Dec 03, 2015 577.95 578.65 558.51 565.31 1,351,995 -9.35(-1.63%)
Dec 02, 2015 582.84 586.58 571.52 574.66 692,086 -6.08(-1.05%)
Dec 01, 2015 583.28 589.15 575.00 580.74 738,320 +1.19(+0.21%)
Nov 30, 2015 577.50 584.23 577.03 579.55 660,024 +2.93(+0.51%)
Nov 27, 2015 584.48 584.48 575.78 576.62 312,803 -4.21(-0.72%)
Nov 25, 2015 584.71 580.83 580.83 580.83 1,179,600 +3.04(+0.53%)
Nov 24, 2015 557.02 579.28 553.16 577.79 1,321,043 +18.50(+3.31%)
Nov 23, 2015 534.08 569.03 532.03 559.29 3,659,932 +23.10(+4.31%)
Nov 20, 2015 612.00 614.70 534.20 536.19 5,023,617 -75.32(-12.32%)
Nov 19, 2015 595.41 614.70 595.01 611.51 1,125,399 +17.51(+2.95%)
Nov 18, 2015 583.89 594.00 580.78 594.00 516,496 +10.42(+1.79%)
Nov 17, 2015 589.99 595.39 579.66 583.58 580,875 -5.16(-0.88%)
Nov 16, 2015 591.23 593.85 583.07 588.74 838,147 -4.15(-0.70%)
Nov 13, 2015 613.60 616.25 592.06 592.89 1,215,657 -21.79(-3.54%)
Nov 12, 2015 621.84 624.59 612.96 614.68 593,083 -7.16(-1.15%)
Nov 11, 2015 631.53 632.98 619.35 621.84 596,240 -7.04(-1.12%)
Nov 10, 2015 623.48 629.65 617.06 628.88 1,089,547 +19.59(+3.22%)
Nov 09, 2015 613.01 622.00 606.09 609.29 752,149 -3.11(-0.51%)
Nov 06, 2015 609.00 613.49 594.00 612.40 1,596,566 -4.83(-0.78%)
Nov 05, 2015 616.73 619.18 609.46 617.23 834,962 +2.25(+0.37%)
Nov 04, 2015 625.85 626.80 612.10 614.98 1,216,264 -8.18(-1.31%)
Nov 03, 2015 627.67 631.48 620.00 623.16 919,127 -0.84(-0.13%)
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.