Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,552.72 +25.16 (+1.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 406.33 408.99 405.51 408.17 276,630 +1.39(+0.34%)
Aug 29, 2013 403.94 409.99 403.94 406.78 312,136 +3.73(+0.93%)
Aug 28, 2013 401.50 408.17 401.50 403.05 271,559 +2.97(+0.74%)
Aug 27, 2013 398.53 403.94 398.00 400.08 271,121 -2.01(-0.50%)
Aug 26, 2013 405.00 405.00 401.05 402.09 208,859 -0.70(-0.17%)
Aug 23, 2013 403.95 406.17 401.88 402.79 235,024 -4.26(-1.05%)
Aug 22, 2013 405.70 408.85 402.56 407.05 259,291 +4.05(+1.00%)
Aug 21, 2013 406.46 407.61 402.34 403.00 195,940 -4.55(-1.12%)
Aug 20, 2013 407.37 412.20 405.66 407.55 273,406 +3.95(+0.98%)
Aug 19, 2013 401.60 407.26 400.37 403.60 172,150 +1.66(+0.41%)
Aug 16, 2013 401.33 404.95 400.34 401.94 171,232 +0.46(+0.11%)
Aug 15, 2013 401.94 404.67 397.01 401.48 269,422 -3.16(-0.78%)
Aug 14, 2013 405.24 406.19 402.00 404.64 101,183 -1.70(-0.42%)
Aug 13, 2013 401.94 406.97 400.17 406.34 169,139 +3.37(+0.84%)
Aug 12, 2013 403.50 407.57 401.74 402.97 192,887 -2.77(-0.68%)
Aug 09, 2013 405.79 409.25 405.47 405.74 231,549 -2.16(-0.53%)
Aug 08, 2013 404.92 411.28 404.92 407.90 196,050 +3.41(+0.84%)
Aug 07, 2013 404.65 407.89 403.78 404.49 208,492 -1.40(-0.34%)
Aug 06, 2013 411.61 412.89 405.26 405.89 317,904 -6.41(-1.55%)
Aug 05, 2013 411.49 413.02 410.44 412.30 199,185 +0.21(+0.05%)
Aug 02, 2013 414.60 414.74 411.01 412.09 246,497 -1.72(-0.42%)
Aug 01, 2013 414.90 418.23 412.63 413.81 278,942 +1.54(+0.37%)
Jul 31, 2013 407.89 414.90 406.70 412.27 483,025 +4.89(+1.20%)
Jul 30, 2013 406.29 409.74 405.27 407.38 257,151 +2.94(+0.73%)
Jul 29, 2013 404.46 408.35 402.05 404.44 193,273 -1.43(-0.35%)
Jul 26, 2013 402.83 407.69 402.83 405.87 339,348 +1.62(+0.40%)
Jul 25, 2013 400.41 404.72 395.87 404.25 533,074 +4.13(+1.03%)
Jul 24, 2013 396.75 402.89 396.75 400.12 452,061 +2.71(+0.68%)
Jul 23, 2013 401.34 404.84 396.49 397.41 392,172 -4.39(-1.09%)
Jul 22, 2013 404.72 407.99 400.80 401.80 577,638 -7.17(-1.75%)
Jul 19, 2013 399.05 410.12 395.02 408.97 2,270,920 +32.22(+8.55%)
Jul 18, 2013 375.99 377.40 372.75 376.75 966,426 +1.44(+0.38%)
Jul 17, 2013 379.79 379.97 372.13 375.31 439,730 -3.82(-1.01%)
Jul 16, 2013 383.00 383.30 374.44 379.13 559,913 -5.06(-1.32%)
Jul 15, 2013 385.42 386.58 383.14 384.19 337,765 -2.08(-0.54%)
Jul 12, 2013 384.21 387.49 383.29 386.27 340,313 +3.14(+0.82%)
Jul 11, 2013 382.50 386.50 380.50 383.13 282,273 +1.10(+0.29%)
Jul 10, 2013 385.74 385.74 379.88 382.03 378,670 -4.30(-1.11%)
Jul 09, 2013 387.85 389.84 385.88 386.33 294,919 +0.30(+0.08%)
Jul 08, 2013 387.39 387.89 383.92 386.03 345,376 -0.30(-0.08%)
Jul 05, 2013 386.00 386.78 383.01 386.33 379,403 +1.86(+0.48%)
Jul 03, 2013 374.99 386.81 374.75 384.47 691,945 +12.94(+3.48%)
Jul 02, 2013 364.67 371.77 364.67 371.53 444,377 +7.79(+2.14%)
Jul 01, 2013 366.45 369.24 362.30 363.74 354,946 -0.61(-0.17%)
Jun 28, 2013 363.16 368.39 360.99 364.35 461,100 +0.20(+0.05%)
Jun 27, 2013 364.95 366.96 361.19 364.15 336,673 +0.48(+0.13%)
Jun 26, 2013 364.00 365.69 362.27 363.67 346,312 +4.71(+1.31%)
Jun 25, 2013 361.06 363.98 357.06 358.96 295,051 +0.80(+0.22%)
Jun 24, 2013 357.72 360.75 352.27 358.16 452,487 -3.48(-0.96%)
Jun 21, 2013 363.26 363.26 355.92 361.64 691,265 +0.78(+0.22%)
Jun 20, 2013 363.62 368.14 360.07 360.86 438,224 -6.01(-1.64%)
Jun 19, 2013 371.79 372.50 366.00 366.87 282,459 -5.79(-1.55%)
Jun 18, 2013 369.02 372.66 368.79 372.66 267,035 +4.98(+1.35%)
Jun 17, 2013 370.50 372.11 365.00 367.68 257,156 -0.44(-0.12%)
Jun 14, 2013 369.44 372.54 365.25 368.12 304,430 -3.31(-0.89%)
Jun 13, 2013 369.50 372.56 365.44 371.43 309,540 +7.24(+1.99%)
Jun 12, 2013 368.61 368.61 362.34 364.19 388,398 -0.56(-0.15%)
Jun 11, 2013 361.46 367.70 361.46 364.75 248,759 +0.18(+0.05%)
Jun 10, 2013 366.45 369.11 363.54 364.57 355,421 -1.23(-0.34%)
Jun 07, 2013 361.00 365.80 354.25 365.80 560,453 +6.77(+1.89%)
Jun 06, 2013 354.42 359.44 351.68 359.03 230,353 +6.00(+1.70%)
Jun 05, 2013 358.64 359.45 350.66 353.03 288,081 -5.39(-1.50%)
Jun 04, 2013 356.05 363.35 355.05 358.42 425,949 -0.42(-0.12%)
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.