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 31, 2018 475.18 475.18 475.18 0 -8.81(-1.82%)
Aug 30, 2018 486.38 490.42 482.18 483.99 561,136 -3.66(-0.75%)
Aug 29, 2018 497.60 497.60 485.58 487.65 771,191 -6.44(-1.30%)
Aug 28, 2018 496.49 503.00 493.42 494.09 515,712 -1.51(-0.30%)
Aug 27, 2018 511.75 513.01 493.45 495.60 1,373,590 -25.11(-4.82%)
Aug 24, 2018 520.54 522.79 519.31 520.71 451,300 +2.67(+0.52%)
Aug 23, 2018 514.38 522.69 511.12 518.04 705,636 -5.54(-1.06%)
Aug 22, 2018 519.10 527.00 518.02 523.58 459,674 +4.68(+0.90%)
Aug 21, 2018 515.75 522.23 512.12 518.90 450,626 +3.15(+0.61%)
Aug 20, 2018 510.34 516.76 504.19 515.75 598,506 +5.31(+1.04%)
Aug 17, 2018 505.04 513.52 500.50 510.44 725,100 +7.74(+1.54%)
Aug 16, 2018 526.51 530.68 499.44 502.70 2,210,739 -23.19(-4.41%)
Aug 15, 2018 504.79 526.41 504.74 525.89 1,917,722 +32.57(+6.60%)
Aug 14, 2018 486.82 495.04 485.01 493.32 876,693 +8.66(+1.79%)
Aug 13, 2018 486.38 489.96 481.25 484.66 383,822 -0.81(-0.17%)
Aug 10, 2018 484.94 490.85 482.44 485.47 598,500 -2.21(-0.45%)
Aug 09, 2018 488.43 493.00 486.72 487.68 592,138 +0.11(+0.02%)
Aug 08, 2018 478.78 488.24 477.94 487.57 806,187 +9.55(+2.00%)
Aug 07, 2018 476.50 482.00 471.02 478.02 548,484 +2.77(+0.58%)
Aug 06, 2018 464.78 480.23 461.81 475.25 1,129,556 +11.98(+2.59%)
Aug 03, 2018 460.25 468.44 459.00 463.27 1,083,200 +2.89(+0.63%)
Aug 02, 2018 440.08 461.10 439.43 460.38 1,239,640 +17.75(+4.01%)
Aug 01, 2018 435.00 444.99 429.01 442.63 1,131,281 +8.97(+2.07%)
Jul 31, 2018 448.00 452.75 425.88 433.66 4,540,744 -31.81(-6.83%)
Jul 30, 2018 470.15 472.99 464.55 465.47 740,992 -6.83(-1.45%)
Jul 27, 2018 473.84 483.29 465.56 472.30 2,182,900 +25.54(+5.72%)
Jul 26, 2018 449.26 451.54 446.00 446.76 874,414 -4.87(-1.08%)
Jul 25, 2018 446.01 457.20 446.01 451.63 442,035 +2.15(+0.48%)
Jul 24, 2018 456.95 456.95 447.21 449.48 577,458 -7.11(-1.56%)
Jul 23, 2018 451.13 457.06 448.79 456.59 444,206 +5.40(+1.20%)
Jul 20, 2018 453.28 454.57 449.01 451.19 430,215 -3.64(-0.80%)
Jul 19, 2018 453.00 458.31 452.00 454.83 291,779 +1.25(+0.28%)
Jul 18, 2018 453.77 454.74 448.20 453.58 308,472 +1.04(+0.23%)
Jul 17, 2018 451.29 459.78 448.53 452.54 531,711 +0.48(+0.11%)
Jul 16, 2018 455.16 458.22 448.95 452.06 531,871 -5.15(-1.13%)
Jul 13, 2018 458.60 461.00 456.67 457.21 349,407 -1.84(-0.40%)
Jul 12, 2018 459.89 464.39 458.40 459.05 405,246 +1.87(+0.41%)
Jul 11, 2018 452.74 459.79 452.25 457.18 580,721 +2.97(+0.65%)
Jul 10, 2018 455.72 461.14 452.56 454.21 670,684 -9.68(-2.09%)
Jul 09, 2018 454.38 464.57 452.76 463.89 729,882 +12.85(+2.85%)
Jul 06, 2018 449.85 451.82 445.62 451.04 573,485 +3.02(+0.67%)
Jul 05, 2018 450.00 450.00 444.63 448.02 472,546 -0.93(-0.21%)
Jul 03, 2018 448.95 448.95 448.95 0 +6.13(+1.38%)
Jul 02, 2018 427.98 442.99 424.36 442.82 701,690 +11.45(+2.65%)
Jun 29, 2018 433.00 437.60 429.28 431.37 1,027,550 +3.01(+0.70%)
Jun 28, 2018 434.55 438.87 415.06 428.36 2,254,095 -28.88(-6.32%)
Jun 27, 2018 460.00 467.51 455.20 457.24 628,409 -4.46(-0.97%)
Jun 26, 2018 455.46 465.15 455.00 461.70 907,727 +7.53(+1.66%)
Jun 25, 2018 467.00 467.65 450.58 454.17 794,048 -15.77(-3.36%)
Jun 22, 2018 469.19 474.46 464.08 469.94 663,554 +6.78(+1.46%)
Jun 21, 2018 468.60 473.96 462.74 463.16 506,903 -2.34(-0.50%)
Jun 20, 2018 469.30 470.76 462.16 465.50 372,737 -3.72(-0.79%)
Jun 19, 2018 464.30 471.20 464.00 469.22 554,126 +0.76(+0.16%)
Jun 18, 2018 459.02 472.31 458.59 468.46 551,154 +6.45(+1.40%)
Jun 15, 2018 465.45 460.44 462.01 544,926 +1.57(+0.34%)
Jun 14, 2018 459.32 461.40 454.40 460.44 493,962 +3.14(+0.69%)
Jun 13, 2018 466.91 469.42 456.95 457.30 549,503 -9.00(-1.93%)
Jun 12, 2018 466.44 469.42 462.44 466.30 715,457 -0.34(-0.07%)
Jun 11, 2018 452.82 470.00 452.82 466.64 1,128,475 +13.26(+2.92%)
Jun 08, 2018 448.99 459.65 446.91 453.38 1,388,187 +5.10(+1.14%)
Jun 07, 2018 454.91 457.75 446.58 448.28 509,564 -5.54(-1.22%)
Jun 06, 2018 452.13 453.82 724,648 +0.48(+0.11%)
Jun 05, 2018 444.69 456.00 442.47 453.34 719,302 +9.51(+2.14%)
Jun 04, 2018 441.66 444.50 438.08 443.83 570,283 +5.21(+1.19%)
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.