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 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%)
Jan 03, 2017 379.11 380.38 374.08 374.77 868,675 -2.55(-0.68%)
Dec 30, 2016 377.32 377.32 377.32 0 +0.71(+0.19%)
Dec 29, 2016 385.57 387.00 375.13 376.61 894,283 -8.76(-2.27%)
Dec 28, 2016 389.60 390.88 385.16 385.37 504,863 -3.38(-0.87%)
Dec 27, 2016 388.52 392.33 388.02 388.75 557,712 -1.02(-0.26%)
Dec 23, 2016 389.77 389.77 389.77 0 -1.39(-0.36%)
Dec 22, 2016 393.89 396.45 390.23 391.16 826,116 -2.34(-0.59%)
Dec 21, 2016 389.00 394.91 388.25 393.50 814,613 +4.03(+1.03%)
Dec 20, 2016 390.51 392.91 387.26 389.47 624,325 -0.03(-0.01%)
Dec 19, 2016 390.54 395.90 389.00 389.50 673,329 -2.57(-0.66%)
Dec 16, 2016 383.05 394.88 383.05 392.07 1,375,953 +9.72(+2.54%)
Dec 15, 2016 376.00 385.79 375.05 382.35 1,117,704 +6.65(+1.77%)
Dec 14, 2016 376.83 385.20 374.00 375.70 1,198,393 -1.52(-0.40%)
Dec 13, 2016 379.00 381.00 375.00 377.22 1,125,186 -5.26(-1.38%)
Dec 12, 2016 375.31 384.52 374.25 382.48 2,101,263 +12.48(+3.37%)
Dec 09, 2016 369.03 371.60 366.07 370.00 1,286,670 +0.94(+0.25%)
Dec 08, 2016 368.15 375.23 366.49 369.06 1,354,234 +1.00(+0.27%)
Dec 07, 2016 368.75 369.95 362.45 368.06 1,599,595 +1.69(+0.46%)
Dec 06, 2016 379.92 381.77 362.55 366.37 4,934,879 -29.90(-7.55%)
Dec 05, 2016 400.02 410.83 395.40 396.27 1,128,485 -3.76(-0.94%)
Dec 02, 2016 399.84 408.25 398.40 400.03 839,346 -2.35(-0.58%)
Dec 01, 2016 396.99 406.88 396.94 402.38 923,143 +6.05(+1.53%)
Nov 30, 2016 396.20 402.86 395.64 396.33 905,136 +1.22(+0.31%)
Nov 29, 2016 399.90 402.96 394.69 395.11 758,016 -4.28(-1.07%)
Nov 28, 2016 406.99 409.88 399.28 399.39 837,597 -10.89(-2.65%)
Nov 25, 2016 410.93 412.80 405.06 410.28 355,646 -0.13(-0.03%)
Nov 23, 2016 410.41 410.41 410.41 0 +4.42(+1.09%)
Nov 22, 2016 409.66 411.54 401.65 405.99 876,992 -6.39(-1.55%)
Nov 21, 2016 410.59 413.50 407.36 412.38 814,943 +0.58(+0.14%)
Nov 18, 2016 407.37 417.37 400.71 411.80 1,500,654 +8.90(+2.21%)
Nov 17, 2016 395.70 407.84 394.11 402.90 1,115,807 +0.00(+0.00%)
Nov 16, 2016 399.00 408.50 397.14 402.90 985,005 +2.90(+0.72%)
Nov 15, 2016 412.99 413.20 397.92 400.00 1,230,102 -14.18(-3.42%)
Nov 14, 2016 398.56 419.30 397.63 414.18 1,869,445 +17.10(+4.31%)
Nov 11, 2016 390.35 398.95 388.13 397.08 1,146,396 +5.25(+1.34%)
Nov 10, 2016 396.82 372.40 391.83 2,186,782 +22.31(+6.04%)
Nov 09, 2016 371.50 376.54 368.90 369.52 2,005,118 -9.02(-2.38%)
Nov 08, 2016 379.94 381.02 370.79 378.54 1,318,184 -3.95(-1.03%)
Nov 07, 2016 377.05 386.79 373.67 382.49 1,490,229 +12.06(+3.26%)
Nov 04, 2016 374.59 379.00 369.76 370.43 1,015,493 -4.28(-1.14%)
Nov 03, 2016 367.32 376.73 366.51 374.71 1,356,595 +5.08(+1.37%)
Nov 02, 2016 361.58 370.60 358.63 369.63 1,600,531 +9.71(+2.70%)
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.