Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,570.38 +17.66 (+1.14%)
Streaming Delayed Price Updated: 11:21 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 421.36 428.90 418.01 423.50 984,136 +2.77(+0.66%)
Sep 29, 2016 418.00 425.50 415.42 420.73 896,511 +2.42(+0.58%)
Sep 28, 2016 419.81 421.33 413.22 418.31 813,666 -0.64(-0.15%)
Sep 27, 2016 419.50 422.50 415.43 418.95 642,660 -0.93(-0.22%)
Sep 26, 2016 412.73 422.60 408.59 419.88 1,070,819 +6.07(+1.47%)
Sep 23, 2016 409.18 417.74 408.72 413.81 1,041,529 +3.65(+0.89%)
Sep 22, 2016 404.00 410.43 403.06 410.16 959,062 +10.41(+2.60%)
Sep 21, 2016 398.30 403.49 395.50 399.75 924,022 -0.67(-0.17%)
Sep 20, 2016 402.76 404.90 395.11 400.42 1,490,689 -2.34(-0.58%)
Sep 19, 2016 409.48 410.66 401.32 402.76 1,139,267 -6.56(-1.60%)
Sep 16, 2016 413.06 414.89 406.50 409.32 1,213,942 -4.64(-1.12%)
Sep 15, 2016 414.90 418.94 411.58 413.96 1,131,789 -0.94(-0.23%)
Sep 14, 2016 423.66 424.59 412.11 414.90 873,937 -6.46(-1.53%)
Sep 13, 2016 424.32 425.13 417.71 421.36 995,711 -7.54(-1.76%)
Sep 12, 2016 423.39 429.74 422.99 428.90 777,924 +2.35(+0.55%)
Sep 09, 2016 434.83 436.26 426.41 426.55 992,495 -9.76(-2.24%)
Sep 08, 2016 437.55 440.24 434.76 436.31 1,236,815 -2.14(-0.49%)
Sep 07, 2016 431.23 441.20 430.00 438.45 3,222,489 +24.38(+5.89%)
Sep 06, 2016 408.25 415.48 406.02 414.07 1,076,869 +5.66(+1.39%)
Sep 02, 2016 414.25 408.41 408.41 408.41 1,006,000 -6.27(-1.51%)
Sep 01, 2016 415.81 415.89 410.64 414.68 789,725 +0.95(+0.23%)
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%)
Aug 01, 2016 423.60 426.00 413.86 414.08 1,004,793 -9.91(-2.34%)
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%)
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.