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

Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.