Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,504.70 +1.94 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 847.36 848.84 833.78 838.42 289,400 -5.22(-0.62%)
Aug 29, 2019 845.00 847.95 836.80 843.64 248,991 +4.30(+0.51%)
Aug 28, 2019 839.89 841.00 833.00 839.34 235,888 -2.77(-0.33%)
Aug 27, 2019 833.68 847.49 833.18 842.11 492,743 +15.31(+1.85%)
Aug 26, 2019 812.77 827.43 812.77 826.80 391,627 +21.36(+2.65%)
Aug 23, 2019 815.12 824.18 802.21 805.44 421,800 -13.71(-1.67%)
Aug 22, 2019 830.00 831.59 817.70 819.15 275,331 -8.36(-1.01%)
Aug 21, 2019 822.35 828.79 820.27 827.51 251,899 +7.37(+0.90%)
Aug 20, 2019 823.00 823.63 816.89 820.14 201,627 -0.17(-0.02%)
Aug 19, 2019 824.44 825.00 813.02 820.31 317,747 +3.11(+0.38%)
Aug 16, 2019 813.10 818.65 805.35 817.20 331,000 +7.31(+0.90%)
Aug 15, 2019 800.00 811.28 797.00 809.89 466,417 +13.32(+1.67%)
Aug 14, 2019 807.81 811.89 794.33 796.57 438,487 -20.39(-2.50%)
Aug 13, 2019 807.80 821.28 806.81 816.96 358,076 +4.14(+0.51%)
Aug 12, 2019 817.71 822.27 806.32 812.82 318,338 -5.08(-0.62%)
Aug 09, 2019 812.82 822.88 806.00 817.90 472,800 +3.85(+0.47%)
Aug 08, 2019 799.97 814.05 799.71 814.05 578,350 +19.00(+2.39%)
Aug 07, 2019 784.63 796.40 780.11 795.05 328,316 +4.44(+0.56%)
Aug 06, 2019 785.92 793.95 775.00 790.61 482,871 +10.40(+1.33%)
Aug 05, 2019 784.24 786.10 770.53 780.21 557,853 -12.00(-1.51%)
Aug 02, 2019 796.34 801.12 777.50 792.21 402,400 +1.78(+0.23%)
Aug 01, 2019 794.73 802.63 784.84 790.43 511,027 -5.10(-0.64%)
Jul 31, 2019 804.85 805.00 786.65 795.53 534,904 -9.72(-1.21%)
Jul 30, 2019 803.20 807.94 801.51 805.25 446,345 -3.78(-0.47%)
Jul 29, 2019 791.06 811.95 785.01 809.03 971,708 +29.17(+3.74%)
Jul 26, 2019 782.85 785.50 775.63 779.86 521,600 +2.33(+0.30%)
Jul 25, 2019 778.77 781.86 770.00 777.53 587,376 -0.43(-0.06%)
Jul 24, 2019 760.50 789.50 753.77 777.96 1,573,042 +38.36(+5.19%)
Jul 23, 2019 746.00 747.18 728.06 739.60 929,233 -2.91(-0.39%)
Jul 22, 2019 746.51 752.09 738.03 742.51 452,067 -4.01(-0.54%)
Jul 19, 2019 764.10 765.36 743.53 746.52 540,100 -17.52(-2.29%)
Jul 18, 2019 753.24 765.99 750.84 764.04 484,196 +11.48(+1.53%)
Jul 17, 2019 760.37 762.05 751.68 752.56 291,857 -9.29(-1.22%)
Jul 16, 2019 758.70 765.04 757.76 761.85 405,907 +1.98(+0.26%)
Jul 15, 2019 754.00 760.59 747.01 759.87 464,066 +9.02(+1.20%)
Jul 12, 2019 744.10 753.48 741.50 750.85 576,700 +10.79(+1.46%)
Jul 11, 2019 744.50 746.44 736.31 740.06 239,465 -2.95(-0.40%)
Jul 10, 2019 745.51 751.98 737.46 743.01 296,986 -2.48(-0.33%)
Jul 09, 2019 748.81 754.54 742.16 745.49 315,594 -3.31(-0.44%)
Jul 08, 2019 737.63 752.79 735.76 748.80 534,020 +9.26(+1.25%)
Jul 05, 2019 729.95 739.81 728.33 739.54 328,600 +8.56(+1.17%)
Jul 03, 2019 722.03 734.25 721.37 730.98 227,700 +7.90(+1.09%)
Jul 02, 2019 726.15 729.67 717.24 723.08 303,675 -2.31(-0.32%)
Jul 01, 2019 738.43 740.53 723.55 725.39 392,193 -7.49(-1.02%)
Jun 28, 2019 723.17 732.88 720.57 732.88 487,300 +8.76(+1.21%)
Jun 27, 2019 730.30 730.30 720.70 724.12 409,001 -3.37(-0.46%)
Jun 26, 2019 735.10 737.83 723.53 727.49 288,194 -5.73(-0.78%)
Jun 25, 2019 733.94 739.96 727.74 733.22 460,987 +9.09(+1.26%)
Jun 24, 2019 726.77 731.00 720.32 724.13 378,549 -2.72(-0.37%)
Jun 21, 2019 739.66 739.66 726.85 726.85 363,100 -11.95(-1.62%)
Jun 20, 2019 742.00 742.64 732.73 738.80 366,641 +2.45(+0.33%)
Jun 19, 2019 732.19 737.16 723.06 736.35 313,845 +3.81(+0.52%)
Jun 18, 2019 733.75 740.00 724.30 732.54 384,305 +0.89(+0.12%)
Jun 17, 2019 743.00 749.23 730.01 731.65 358,349 -8.94(-1.21%)
Jun 14, 2019 733.88 742.27 730.61 740.59 380,900 +8.30(+1.13%)
Jun 13, 2019 741.84 749.24 728.66 732.29 417,833 -5.45(-0.74%)
Jun 12, 2019 734.81 743.43 732.22 737.74 450,929 +8.50(+1.17%)
Jun 11, 2019 720.51 730.41 718.01 729.24 476,791 +8.72(+1.21%)
Jun 10, 2019 716.70 730.00 714.85 720.52 541,020 +10.65(+1.50%)
Jun 07, 2019 698.00 714.42 697.85 709.87 595,900 +17.69(+2.56%)
Jun 06, 2019 683.15 694.00 677.43 692.18 591,950 +12.70(+1.87%)
Jun 05, 2019 663.50 679.48 663.32 679.48 678,467 +17.30(+2.61%)
Jun 04, 2019 649.07 665.39 647.95 662.18 842,362 +20.52(+3.20%)
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.