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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2016 7.924 8.057 7.913 7.927 45,256,800 +0.02(+0.31%)
Nov 29, 2016 7.998 8.059 7.894 7.902 37,900,800 -0.09(-1.07%)
Nov 28, 2016 8.140 8.198 7.986 7.988 41,879,852 -0.22(-2.65%)
Nov 25, 2016 8.219 8.256 8.101 8.206 17,782,300 -0.00(-0.03%)
Nov 23, 2016 8.208 8.208 8.208 0 +0.09(+1.09%)
Nov 22, 2016 8.193 8.231 8.033 8.120 43,849,600 -0.13(-1.55%)
Nov 21, 2016 8.212 8.270 8.147 8.248 40,747,152 +0.01(+0.14%)
Nov 18, 2016 8.147 8.347 8.014 8.236 75,032,704 +0.18(+2.21%)
Nov 17, 2016 7.914 8.157 7.882 8.058 55,790,352 +0.00(+0.00%)
Nov 16, 2016 7.980 8.170 7.943 8.058 49,250,252 +0.06(+0.72%)
Nov 15, 2016 8.260 8.264 7.958 8.000 61,505,100 -0.28(-3.42%)
Nov 14, 2016 7.971 8.386 7.953 8.284 93,472,256 +0.34(+4.31%)
Nov 11, 2016 7.807 7.979 7.763 7.942 57,319,800 +0.11(+1.34%)
Nov 10, 2016 7.936 7.448 7.837 109,339,104 +0.45(+6.04%)
Nov 09, 2016 7.430 7.531 7.378 7.390 100,255,904 -0.18(-2.38%)
Nov 08, 2016 7.599 7.620 7.416 7.571 65,909,200 -0.08(-1.03%)
Nov 07, 2016 7.541 7.736 7.473 7.650 74,511,448 +0.24(+3.26%)
Nov 04, 2016 7.492 7.580 7.395 7.409 50,774,652 -0.09(-1.14%)
Nov 03, 2016 7.346 7.535 7.330 7.494 67,829,752 +0.10(+1.37%)
Nov 02, 2016 7.232 7.412 7.173 7.393 80,026,552 +0.19(+2.70%)
Nov 01, 2016 7.206 7.296 7.059 7.198 70,838,048 -0.02(-0.23%)
Oct 31, 2016 7.402 7.450 7.203 7.215 62,995,800 -0.19(-2.52%)
Oct 28, 2016 7.374 7.460 7.324 7.402 59,371,600 +0.03(+0.40%)
Oct 27, 2016 7.388 7.469 7.272 7.372 96,774,552 +0.01(+0.15%)
Oct 26, 2016 7.745 7.777 7.260 7.360 314,513,696 -0.75(-9.28%)
Oct 25, 2016 8.210 8.352 8.076 8.113 110,712,304 -0.15(-1.86%)
Oct 24, 2016 8.329 8.357 8.159 8.267 65,436,752 +0.03(+0.34%)
Oct 21, 2016 8.111 8.309 8.068 8.239 51,719,752 +0.14(+1.69%)
Oct 20, 2016 8.076 8.207 8.040 8.102 38,256,452 -0.00(-0.04%)
Oct 19, 2016 7.888 8.137 7.888 8.105 45,843,852 +0.23(+2.87%)
Oct 18, 2016 7.914 7.960 7.782 7.879 58,950,252 -0.01(-0.10%)
Oct 17, 2016 8.021 8.039 7.860 7.887 62,224,952 -0.20(-2.42%)
Oct 14, 2016 8.223 8.299 8.063 8.083 48,714,052 -0.11(-1.38%)
Oct 13, 2016 8.282 8.320 8.165 8.196 43,493,052 -0.17(-2.08%)
Oct 12, 2016 8.464 8.500 8.342 8.370 35,647,200 -0.09(-1.06%)
Oct 11, 2016 8.755 8.755 8.360 8.460 101,562,800 -0.30(-3.39%)
Oct 10, 2016 8.674 8.800 8.580 8.758 64,073,252 +0.16(+1.85%)
Oct 07, 2016 8.522 8.640 8.508 8.598 49,023,652 +0.11(+1.28%)
Oct 06, 2016 8.518 8.577 8.462 8.490 28,213,750 -0.07(-0.78%)
Oct 05, 2016 8.559 8.619 8.488 8.557 31,435,350 +0.01(+0.13%)
Oct 04, 2016 8.662 8.683 8.507 8.545 32,777,800 -0.07(-0.84%)
Oct 03, 2016 8.461 8.679 8.451 8.617 44,514,052 +0.15(+1.74%)
Sep 30, 2016 8.427 8.578 8.360 8.470 49,206,800 +0.06(+0.66%)
Sep 29, 2016 8.360 8.510 8.308 8.415 44,825,552 +0.05(+0.58%)
Sep 28, 2016 8.396 8.427 8.264 8.366 40,683,300 -0.01(-0.15%)
Sep 27, 2016 8.390 8.450 8.309 8.379 32,133,000 -0.02(-0.22%)
Sep 26, 2016 8.255 8.452 8.172 8.398 53,540,952 +0.12(+1.47%)
Sep 23, 2016 8.184 8.355 8.174 8.276 52,076,452 +0.07(+0.89%)
Sep 22, 2016 8.080 8.209 8.061 8.203 47,953,100 +0.21(+2.60%)
Sep 21, 2016 7.966 8.070 7.910 7.995 46,201,100 -0.01(-0.17%)
Sep 20, 2016 8.055 8.098 7.902 8.008 74,534,448 -0.05(-0.58%)
Sep 19, 2016 8.190 8.213 8.026 8.055 56,963,352 -0.13(-1.60%)
Sep 16, 2016 8.261 8.298 8.130 8.186 60,697,100 -0.09(-1.12%)
Sep 15, 2016 8.298 8.379 8.232 8.279 56,589,452 -0.02(-0.23%)
Sep 14, 2016 8.473 8.492 8.242 8.298 43,696,852 -0.13(-1.53%)
Sep 13, 2016 8.486 8.503 8.354 8.427 49,785,552 -0.15(-1.76%)
Sep 12, 2016 8.468 8.595 8.460 8.578 38,896,200 +0.05(+0.55%)
Sep 09, 2016 8.697 8.725 8.528 8.531 49,624,752 -0.20(-2.24%)
Sep 08, 2016 8.751 8.805 8.695 8.726 61,840,752 -0.04(-0.49%)
Sep 07, 2016 8.625 8.824 8.600 8.769 161,124,448 +0.49(+5.89%)
Sep 06, 2016 8.165 8.310 8.120 8.281 53,843,452 +0.11(+1.39%)
Sep 02, 2016 8.285 8.168 8.168 8.168 50,300,000 -0.13(-1.51%)
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.