Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,604.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 428.69 430.53 422.70 423.99 783,723 -6.56(-1.52%)
Jul 28, 2016 425.56 432.77 421.27 430.55 844,508 +4.49(+1.05%)
Jul 27, 2016 431.90 434.71 425.64 426.06 696,170 -4.79(-1.11%)
Jul 26, 2016 431.95 439.24 429.85 430.85 1,102,429 -10.67(-2.42%)
Jul 25, 2016 443.00 443.50 435.18 441.52 1,481,380 -0.96(-0.22%)
Jul 22, 2016 414.65 444.13 412.19 442.48 4,167,945 +24.41(+5.84%)
Jul 21, 2016 419.68 420.16 412.42 418.07 2,134,890 -1.61(-0.38%)
Jul 20, 2016 415.24 420.62 414.09 419.68 846,490 +4.37(+1.05%)
Jul 19, 2016 413.91 419.65 413.00 415.31 908,542 +6.41(+1.57%)
Jul 18, 2016 404.92 410.90 402.26 408.90 750,679 +4.04(+1.00%)
Jul 15, 2016 409.63 411.94 404.10 404.86 1,579,949 -13.12(-3.14%)
Jul 14, 2016 420.94 422.18 412.00 417.98 1,165,582 +1.35(+0.32%)
Jul 13, 2016 411.40 421.97 411.00 416.63 1,420,641 +8.29(+2.03%)
Jul 12, 2016 405.38 410.66 401.13 408.34 709,326 +5.16(+1.28%)
Jul 11, 2016 407.01 413.00 402.09 403.18 1,009,536 +3.47(+0.87%)
Jul 08, 2016 393.00 404.09 390.78 399.71 1,070,873 +8.93(+2.29%)
Jul 07, 2016 393.99 395.56 386.10 390.78 1,747,527 -10.27(-2.56%)
Jul 06, 2016 393.85 402.06 393.85 401.05 786,022 +4.67(+1.18%)
Jul 05, 2016 395.00 399.30 391.01 396.38 889,114 +2.47(+0.63%)
Jul 01, 2016 400.00 393.91 393.91 393.91 1,223,400 -8.85(-2.20%)
Jun 30, 2016 409.49 409.87 401.57 402.76 1,073,910 -6.73(-1.64%)
Jun 29, 2016 396.43 410.34 395.49 409.49 1,016,413 +17.82(+4.55%)
Jun 28, 2016 396.39 397.44 389.00 391.67 722,535 +2.89(+0.74%)
Jun 27, 2016 399.56 400.22 386.70 388.78 1,196,376 -11.95(-2.98%)
Jun 24, 2016 397.25 413.57 396.75 400.73 1,701,046 -8.16(-2.00%)
Jun 23, 2016 393.25 413.02 393.20 408.89 1,575,454 +15.90(+4.05%)
Jun 22, 2016 391.00 396.88 388.18 392.99 864,985 +1.03(+0.26%)
Jun 21, 2016 399.37 399.66 387.89 391.96 1,049,895 -4.98(-1.25%)
Jun 20, 2016 399.79 401.96 396.69 396.94 936,820 -0.33(-0.08%)
Jun 17, 2016 395.50 400.41 393.00 397.27 1,275,078 +3.72(+0.95%)
Jun 16, 2016 393.24 396.67 389.59 393.55 1,072,345 +3.24(+0.83%)
Jun 15, 2016 396.14 402.35 389.48 390.31 1,200,696 -4.96(-1.25%)
Jun 14, 2016 390.60 395.85 384.77 395.27 1,633,731 +1.27(+0.32%)
Jun 13, 2016 400.26 405.40 393.63 394.00 1,846,029 -11.26(-2.78%)
Jun 10, 2016 412.56 413.87 403.13 405.26 1,562,710 -10.53(-2.53%)
Jun 09, 2016 426.12 427.08 415.15 415.79 1,198,019 -13.41(-3.12%)
Jun 08, 2016 433.00 434.87 423.00 429.20 988,203 -4.19(-0.97%)
Jun 07, 2016 446.56 447.08 432.53 433.39 944,018 -11.88(-2.67%)
Jun 06, 2016 436.12 446.65 435.02 445.27 800,635 +11.33(+2.61%)
Jun 03, 2016 440.37 441.23 433.64 433.94 874,751 -9.55(-2.15%)
Jun 02, 2016 433.81 444.54 433.10 443.49 1,019,899 +10.90(+2.52%)
Jun 01, 2016 442.11 443.56 431.31 432.59 792,207 -9.37(-2.12%)
May 31, 2016 445.00 446.93 439.39 441.96 983,865 -3.45(-0.77%)
May 27, 2016 452.50 445.41 445.41 445.41 1,013,100 -6.62(-1.46%)
May 26, 2016 452.50 460.77 451.51 452.03 743,960 -6.01(-1.31%)
May 25, 2016 458.50 462.94 455.62 458.04 693,643 +0.71(+0.16%)
May 24, 2016 460.00 461.04 453.39 457.33 651,570 +0.89(+0.19%)
May 23, 2016 452.62 467.00 452.00 456.44 1,056,474 +6.52(+1.45%)
May 20, 2016 448.90 450.23 439.81 449.92 1,314,239 -0.72(-0.16%)
May 19, 2016 447.18 454.37 447.18 450.64 606,551 +2.03(+0.45%)
May 18, 2016 444.70 450.30 441.40 448.61 548,979 +2.53(+0.57%)
May 17, 2016 445.03 449.84 444.26 446.08 736,495 +1.52(+0.34%)
May 16, 2016 452.07 452.71 438.53 444.56 1,492,887 -13.79(-3.01%)
May 13, 2016 457.01 464.90 456.03 458.35 899,404 +1.34(+0.29%)
May 12, 2016 457.08 461.30 456.35 457.01 1,093,402 +3.01(+0.66%)
May 11, 2016 455.97 459.30 450.27 454.00 1,045,751 -1.59(-0.35%)
May 10, 2016 456.63 456.77 449.01 455.59 781,120 +2.42(+0.53%)
May 09, 2016 435.05 456.88 433.81 453.17 1,420,365 +19.36(+4.46%)
May 06, 2016 434.00 435.33 426.03 433.81 734,540 -1.19(-0.27%)
May 05, 2016 433.83 438.26 430.75 435.00 609,880 +1.70(+0.39%)
May 04, 2016 437.06 438.70 432.10 433.30 674,754 -4.65(-1.06%)
May 03, 2016 433.60 447.46 433.27 437.95 1,289,195 +4.45(+1.03%)
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.