Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,515.20 +6.37 (+0.42%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 415.25 418.95 412.00 413.73 1,141,064 -1.42(-0.34%)
Aug 30, 2016 422.46 423.48 412.68 415.15 1,221,578 -7.87(-1.86%)
Aug 29, 2016 420.00 426.62 419.20 423.02 1,179,471 +4.27(+1.02%)
Aug 26, 2016 413.44 419.23 412.02 418.75 1,026,300 +5.41(+1.31%)
Aug 25, 2016 403.75 416.90 402.49 413.34 1,503,914 +9.59(+2.38%)
Aug 24, 2016 397.00 405.50 396.86 403.75 1,085,554 +6.75(+1.70%)
Aug 23, 2016 396.02 399.00 391.96 397.00 787,332 +0.96(+0.24%)
Aug 22, 2016 389.00 397.25 388.53 396.04 1,104,805 +7.54(+1.94%)
Aug 19, 2016 393.76 395.01 387.01 388.50 1,323,767 -6.41(-1.62%)
Aug 18, 2016 396.97 397.81 392.57 394.91 1,044,790 -4.27(-1.07%)
Aug 17, 2016 401.00 401.88 395.16 399.18 792,015 -1.68(-0.42%)
Aug 16, 2016 398.47 405.26 396.50 400.86 698,475 +3.38(+0.85%)
Aug 15, 2016 397.33 399.89 394.40 397.48 703,540 +0.15(+0.04%)
Aug 12, 2016 396.71 399.00 395.62 397.33 793,199 -0.89(-0.22%)
Aug 11, 2016 395.07 399.16 394.20 398.22 677,323 +3.15(+0.80%)
Aug 10, 2016 395.00 397.32 391.20 395.07 814,162 -0.03(-0.01%)
Aug 09, 2016 401.17 404.76 394.36 395.10 655,408 -6.30(-1.57%)
Aug 08, 2016 402.48 404.26 400.70 401.40 547,058 +0.27(+0.07%)
Aug 05, 2016 399.45 403.64 398.27 401.13 808,757 +3.93(+0.99%)
Aug 04, 2016 402.00 404.77 394.34 397.20 873,203 -5.36(-1.33%)
Aug 03, 2016 402.00 407.64 400.00 402.56 785,994 -0.08(-0.02%)
Aug 02, 2016 412.70 412.70 401.20 402.64 1,195,229 -11.44(-2.76%)
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.