Skip to main content

Chipotle Mexican Grill (NY: CMG )

57.45 -1.05 (-1.80%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.66 10.70 10.55 10.59 17,440,550 -0.07(-0.63%)
Jan 30, 2019 10.70 10.77 10.54 10.66 19,857,200 +0.06(+0.55%)
Jan 29, 2019 10.66 10.68 10.39 10.60 27,960,750 -0.04(-0.36%)
Jan 28, 2019 10.81 10.85 10.64 10.64 28,910,400 -0.23(-2.09%)
Jan 25, 2019 10.78 10.88 10.71 10.87 33,765,000 +0.20(+1.87%)
Jan 24, 2019 10.43 10.72 10.37 10.67 39,153,000 +0.24(+2.31%)
Jan 23, 2019 10.47 10.65 10.38 10.43 52,008,752 +0.03(+0.25%)
Jan 22, 2019 10.24 10.51 10.22 10.40 48,405,600 +0.14(+1.33%)
Jan 18, 2019 10.43 10.48 10.19 10.26 44,010,000 -0.09(-0.85%)
Jan 17, 2019 10.24 10.43 10.18 10.35 37,672,400 +0.06(+0.55%)
Jan 16, 2019 10.31 10.38 10.25 10.30 26,206,200 +0.01(+0.06%)
Jan 15, 2019 10.06 10.34 10.00 10.29 35,755,252 +0.25(+2.49%)
Jan 14, 2019 10.06 10.22 9.995 10.04 41,985,200 -0.10(-0.98%)
Jan 11, 2019 10.15 10.27 10.08 10.14 39,405,000 -0.05(-0.52%)
Jan 10, 2019 9.916 10.20 9.913 10.19 41,606,252 +0.22(+2.23%)
Jan 09, 2019 9.944 10.11 9.825 9.970 39,634,100 +0.02(+0.22%)
Jan 08, 2019 9.864 9.993 9.707 9.947 44,140,700 +0.24(+2.52%)
Jan 07, 2019 9.092 9.718 9.078 9.703 51,888,852 +0.60(+6.63%)
Jan 04, 2019 8.880 9.147 8.826 9.100 44,975,000 +0.31(+3.54%)
Jan 03, 2019 8.839 9.000 8.762 8.789 33,659,152 -0.08(-0.88%)
Jan 02, 2019 8.557 8.949 8.480 8.867 35,297,352 +0.23(+2.68%)
Dec 31, 2018 8.508 8.670 8.508 8.636 25,090,000 +0.15(+1.79%)
Dec 28, 2018 8.302 8.600 8.302 8.484 35,685,000 +0.19(+2.33%)
Dec 27, 2018 8.088 8.291 8.004 8.291 28,687,200 +0.18(+2.18%)
Dec 26, 2018 7.741 8.123 7.673 8.114 31,664,550 +0.40(+5.15%)
Dec 24, 2018 7.800 7.851 7.664 7.717 21,260,000 -0.17(-2.18%)
Dec 21, 2018 8.030 8.142 7.814 7.888 47,475,000 -0.13(-1.58%)
Dec 20, 2018 8.448 8.493 7.833 8.015 68,095,104 -0.53(-6.15%)
Dec 19, 2018 8.837 8.948 8.482 8.541 47,147,700 -0.33(-3.77%)
Dec 18, 2018 8.958 9.015 8.776 8.876 32,722,750 +0.01(+0.07%)
Dec 17, 2018 9.142 9.196 8.840 8.870 41,045,152 -0.29(-3.13%)
Dec 14, 2018 9.357 9.444 9.106 9.157 34,845,000 -0.30(-3.15%)
Dec 13, 2018 9.474 9.516 9.320 9.455 15,985,250 +0.03(+0.30%)
Dec 12, 2018 9.447 9.513 9.283 9.426 20,161,800 -0.02(-0.22%)
Dec 11, 2018 9.557 9.598 9.342 9.447 18,510,800 -0.06(-0.59%)
Dec 10, 2018 9.381 9.557 9.250 9.503 32,296,550 +0.15(+1.65%)
Dec 07, 2018 9.410 9.597 9.256 9.349 35,475,000 -0.05(-0.53%)
Dec 06, 2018 9.346 9.406 9.068 9.399 32,290,950 +0.03(+0.34%)
Dec 04, 2018 9.480 9.662 9.298 9.367 27,660,000 -0.14(-1.48%)
Dec 03, 2018 9.550 9.577 9.360 9.508 22,832,200 +0.04(+0.46%)
Nov 30, 2018 9.611 9.651 9.260 9.464 47,810,000 -0.19(-1.94%)
Nov 29, 2018 9.799 9.880 9.643 9.651 20,755,900 -0.16(-1.62%)
Nov 28, 2018 9.519 9.878 9.500 9.810 33,172,900 +0.34(+3.61%)
Nov 27, 2018 9.267 9.486 9.267 9.469 18,039,050 +0.15(+1.59%)
Nov 26, 2018 9.487 9.491 9.223 9.320 23,983,150 -0.11(-1.15%)
Nov 23, 2018 9.380 9.521 9.340 9.428 10,825,000 +0.00(+0.03%)
Nov 21, 2018 9.425 9.425 9.425 0 +0.19(+2.09%)
Nov 20, 2018 9.115 9.414 9.087 9.233 35,311,500 -0.08(-0.91%)
Nov 19, 2018 9.447 9.488 9.180 9.317 33,675,652 -0.14(-1.46%)
Nov 16, 2018 9.440 9.517 9.367 9.455 40,420,000 +0.01(+0.10%)
Nov 15, 2018 9.558 9.558 9.331 9.446 32,810,550 -0.14(-1.46%)
Nov 14, 2018 9.673 9.777 9.513 9.586 36,566,352 -0.11(-1.13%)
Nov 13, 2018 9.822 9.883 9.672 9.696 25,142,250 -0.10(-0.99%)
Nov 12, 2018 9.806 10.02 9.769 9.793 42,447,500 -0.02(-0.22%)
Nov 09, 2018 9.540 9.839 9.524 9.815 44,590,000 +0.25(+2.61%)
Nov 08, 2018 9.540 9.673 9.520 9.566 21,096,350 +0.02(+0.17%)
Nov 07, 2018 9.522 9.596 9.485 9.550 23,230,250 +0.07(+0.70%)
Nov 06, 2018 9.394 9.513 9.332 9.483 34,595,800 +0.09(+0.96%)
Nov 05, 2018 9.540 9.619 9.360 9.393 34,558,752 -0.13(-1.41%)
Nov 02, 2018 9.518 9.640 9.423 9.528 34,710,000 +0.08(+0.80%)
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.