Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,534.96 +25.50 (+1.69%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 316.51 317.82 313.21 316.71 899,531 +1.58(+0.50%)
Aug 30, 2017 310.37 316.04 308.37 315.13 1,121,817 +4.76(+1.53%)
Aug 29, 2017 310.06 315.69 309.00 310.37 1,202,129 -1.65(-0.53%)
Aug 28, 2017 309.38 314.27 305.33 312.02 1,760,288 +3.23(+1.05%)
Aug 25, 2017 301.97 312.92 300.85 308.79 1,654,110 +6.87(+2.28%)
Aug 24, 2017 301.57 307.55 298.60 301.92 2,025,337 +4.83(+1.63%)
Aug 23, 2017 303.16 305.50 296.00 297.09 1,758,052 -8.42(-2.76%)
Aug 22, 2017 305.00 310.00 304.10 305.51 1,070,413 -3.08(-1.00%)
Aug 21, 2017 311.25 312.27 305.21 308.59 1,310,182 -2.65(-0.85%)
Aug 18, 2017 317.34 317.95 311.01 311.24 1,216,339 -6.68(-2.10%)
Aug 17, 2017 319.98 325.55 317.41 317.92 1,099,652 -2.21(-0.69%)
Aug 16, 2017 322.90 327.27 319.01 320.13 1,020,172 -2.65(-0.82%)
Aug 15, 2017 322.39 334.91 317.41 322.78 2,234,535 +0.38(+0.12%)
Aug 14, 2017 329.21 329.45 322.38 322.40 817,476 -4.01(-1.23%)
Aug 11, 2017 321.94 328.76 320.00 326.41 968,190 +3.76(+1.17%)
Aug 10, 2017 331.55 332.94 322.30 322.65 1,236,394 -11.96(-3.57%)
Aug 09, 2017 331.25 336.36 328.88 334.61 666,991 +0.97(+0.29%)
Aug 08, 2017 338.00 338.95 332.34 333.64 1,078,027 -5.81(-1.71%)
Aug 07, 2017 345.32 345.73 336.91 339.45 960,071 -5.11(-1.48%)
Aug 04, 2017 344.43 345.38 339.46 344.56 829,772 -0.80(-0.23%)
Aug 03, 2017 351.84 355.48 345.15 345.36 921,651 -5.70(-1.62%)
Aug 02, 2017 348.00 352.42 346.13 351.06 995,946 +3.82(+1.10%)
Aug 01, 2017 344.08 347.74 340.63 347.24 897,501 +3.47(+1.01%)
Jul 31, 2017 351.00 353.14 342.11 343.77 1,234,238 -6.73(-1.92%)
Jul 28, 2017 349.75 357.99 349.24 350.50 1,741,057 +0.66(+0.19%)
Jul 27, 2017 339.62 351.46 337.50 349.84 1,700,303 +9.24(+2.71%)
Jul 26, 2017 354.35 355.55 340.05 340.60 3,620,422 -8.02(-2.30%)
Jul 25, 2017 348.62 3,511,093 +8.64(+2.54%)
Jul 24, 2017 344.75 346.37 336.52 339.98 2,556,415 -5.36(-1.55%)
Jul 21, 2017 355.55 358.58 344.21 345.34 3,198,286 -10.71(-3.01%)
Jul 20, 2017 373.91 355.71 356.05 4,453,809 -16.78(-4.50%)
Jul 19, 2017 369.80 380.00 362.62 372.83 3,233,366 -2.15(-0.57%)
Jul 18, 2017 395.25 395.25 362.40 374.98 7,624,134 -17.02(-4.34%)
Jul 17, 2017 395.70 397.75 391.01 392.00 829,701 -3.83(-0.97%)
Jul 14, 2017 398.80 401.90 395.14 395.83 1,105,138 -4.21(-1.05%)
Jul 13, 2017 398.01 401.20 393.00 400.04 925,764 +3.09(+0.78%)
Jul 12, 2017 396.00 399.15 390.55 396.95 1,092,746 +0.87(+0.22%)
Jul 11, 2017 407.00 407.07 394.75 396.08 1,428,057 -11.47(-2.81%)
Jul 10, 2017 413.00 413.95 407.00 407.55 811,549 -6.34(-1.53%)
Jul 07, 2017 413.67 417.41 413.24 413.89 618,574 +1.13(+0.27%)
Jul 06, 2017 411.76 413.26 406.33 412.76 1,125,960 -0.49(-0.12%)
Jul 05, 2017 418.20 419.73 411.34 413.25 969,502 -4.08(-0.98%)
Jul 03, 2017 415.81 418.71 414.41 417.33 422,814 +1.23(+0.30%)
Jun 30, 2017 420.76 423.75 415.83 416.10 740,106 -3.08(-0.73%)
Jun 29, 2017 416.45 422.70 415.56 419.18 778,236 +2.31(+0.55%)
Jun 28, 2017 414.39 419.94 414.39 416.87 670,744 +2.89(+0.70%)
Jun 27, 2017 414.25 420.80 413.80 413.98 1,136,037 -0.01(-0.00%)
Jun 26, 2017 416.02 418.00 410.98 413.99 999,619 -1.29(-0.31%)
Jun 23, 2017 422.15 422.93 415.00 415.28 1,104,482 -5.64(-1.34%)
Jun 22, 2017 417.00 425.16 417.00 420.92 1,154,039 +3.32(+0.80%)
Jun 21, 2017 425.15 427.98 414.30 417.60 1,537,183 -8.00(-1.88%)
Jun 20, 2017 444.60 444.60 424.76 425.60 3,316,845 -33.31(-7.26%)
Jun 19, 2017 452.97 459.32 448.68 458.91 1,146,081 +7.82(+1.73%)
Jun 16, 2017 455.67 457.55 450.10 451.09 904,185 -4.58(-1.01%)
Jun 15, 2017 456.55 459.66 452.40 455.67 599,964 -4.02(-0.87%)
Jun 14, 2017 463.79 468.00 459.20 459.69 417,169 -4.53(-0.98%)
Jun 13, 2017 461.78 468.04 461.38 464.22 543,588 +2.67(+0.58%)
Jun 12, 2017 459.79 464.34 452.20 461.55 776,184 +0.70(+0.15%)
Jun 09, 2017 461.37 466.05 459.53 460.85 736,328 +1.16(+0.25%)
Jun 08, 2017 464.49 457.02 459.69 739,786 -2.54(-0.55%)
Jun 07, 2017 470.04 471.43 459.57 462.23 1,123,484 -8.25(-1.75%)
Jun 06, 2017 471.00 474.45 469.00 470.48 745,882 -2.12(-0.45%)
Jun 05, 2017 478.25 478.78 471.05 472.60 704,137 -5.47(-1.14%)
Jun 02, 2017 484.88 487.52 477.01 478.07 608,270 -5.53(-1.14%)
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.