Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.546 7.546 7.546 0 +0.01(+0.19%)
Dec 29, 2016 7.711 7.740 7.503 7.532 44,714,152 -0.18(-2.27%)
Dec 28, 2016 7.792 7.818 7.703 7.707 25,243,150 -0.07(-0.87%)
Dec 27, 2016 7.770 7.847 7.760 7.775 27,885,600 -0.02(-0.26%)
Dec 23, 2016 7.795 7.795 7.795 0 -0.03(-0.36%)
Dec 22, 2016 7.878 7.929 7.805 7.823 41,305,800 -0.05(-0.59%)
Dec 21, 2016 7.780 7.898 7.765 7.870 40,730,652 +0.08(+1.03%)
Dec 20, 2016 7.810 7.858 7.745 7.789 31,216,250 -0.00(-0.01%)
Dec 19, 2016 7.811 7.918 7.780 7.790 33,666,452 -0.05(-0.66%)
Dec 16, 2016 7.661 7.898 7.661 7.841 68,797,648 +0.19(+2.54%)
Dec 15, 2016 7.520 7.716 7.501 7.647 55,885,200 +0.13(+1.77%)
Dec 14, 2016 7.537 7.704 7.480 7.514 59,919,652 -0.03(-0.40%)
Dec 13, 2016 7.580 7.620 7.500 7.544 56,259,300 -0.11(-1.38%)
Dec 12, 2016 7.506 7.691 7.485 7.650 105,063,152 +0.25(+3.37%)
Dec 09, 2016 7.381 7.432 7.321 7.400 64,333,500 +0.02(+0.25%)
Dec 08, 2016 7.363 7.505 7.330 7.381 67,711,704 +0.02(+0.27%)
Dec 07, 2016 7.375 7.399 7.249 7.361 79,979,752 +0.03(+0.46%)
Dec 06, 2016 7.598 7.635 7.251 7.327 246,743,952 -0.60(-7.55%)
Dec 05, 2016 8.000 8.217 7.908 7.925 56,424,252 -0.08(-0.94%)
Dec 02, 2016 7.997 8.165 7.968 8.001 41,967,300 -0.05(-0.58%)
Dec 01, 2016 7.940 8.138 7.939 8.048 46,157,152 +0.12(+1.53%)
Nov 30, 2016 7.924 8.057 7.913 7.927 45,256,800 +0.02(+0.31%)
Nov 29, 2016 7.998 8.059 7.894 7.902 37,900,800 -0.09(-1.07%)
Nov 28, 2016 8.140 8.198 7.986 7.988 41,879,852 -0.22(-2.65%)
Nov 25, 2016 8.219 8.256 8.101 8.206 17,782,300 -0.00(-0.03%)
Nov 23, 2016 8.208 8.208 8.208 0 +0.09(+1.09%)
Nov 22, 2016 8.193 8.231 8.033 8.120 43,849,600 -0.13(-1.55%)
Nov 21, 2016 8.212 8.270 8.147 8.248 40,747,152 +0.01(+0.14%)
Nov 18, 2016 8.147 8.347 8.014 8.236 75,032,704 +0.18(+2.21%)
Nov 17, 2016 7.914 8.157 7.882 8.058 55,790,352 +0.00(+0.00%)
Nov 16, 2016 7.980 8.170 7.943 8.058 49,250,252 +0.06(+0.72%)
Nov 15, 2016 8.260 8.264 7.958 8.000 61,505,100 -0.28(-3.42%)
Nov 14, 2016 7.971 8.386 7.953 8.284 93,472,256 +0.34(+4.31%)
Nov 11, 2016 7.807 7.979 7.763 7.942 57,319,800 +0.11(+1.34%)
Nov 10, 2016 7.936 7.448 7.837 109,339,104 +0.45(+6.04%)
Nov 09, 2016 7.430 7.531 7.378 7.390 100,255,904 -0.18(-2.38%)
Nov 08, 2016 7.599 7.620 7.416 7.571 65,909,200 -0.08(-1.03%)
Nov 07, 2016 7.541 7.736 7.473 7.650 74,511,448 +0.24(+3.26%)
Nov 04, 2016 7.492 7.580 7.395 7.409 50,774,652 -0.09(-1.14%)
Nov 03, 2016 7.346 7.535 7.330 7.494 67,829,752 +0.10(+1.37%)
Nov 02, 2016 7.232 7.412 7.173 7.393 80,026,552 +0.19(+2.70%)
Nov 01, 2016 7.206 7.296 7.059 7.198 70,838,048 -0.02(-0.23%)
Oct 31, 2016 7.402 7.450 7.203 7.215 62,995,800 -0.19(-2.52%)
Oct 28, 2016 7.374 7.460 7.324 7.402 59,371,600 +0.03(+0.40%)
Oct 27, 2016 7.388 7.469 7.272 7.372 96,774,552 +0.01(+0.15%)
Oct 26, 2016 7.745 7.777 7.260 7.360 314,513,696 -0.75(-9.28%)
Oct 25, 2016 8.210 8.352 8.076 8.113 110,712,304 -0.15(-1.86%)
Oct 24, 2016 8.329 8.357 8.159 8.267 65,436,752 +0.03(+0.34%)
Oct 21, 2016 8.111 8.309 8.068 8.239 51,719,752 +0.14(+1.69%)
Oct 20, 2016 8.076 8.207 8.040 8.102 38,256,452 -0.00(-0.04%)
Oct 19, 2016 7.888 8.137 7.888 8.105 45,843,852 +0.23(+2.87%)
Oct 18, 2016 7.914 7.960 7.782 7.879 58,950,252 -0.01(-0.10%)
Oct 17, 2016 8.021 8.039 7.860 7.887 62,224,952 -0.20(-2.42%)
Oct 14, 2016 8.223 8.299 8.063 8.083 48,714,052 -0.11(-1.38%)
Oct 13, 2016 8.282 8.320 8.165 8.196 43,493,052 -0.17(-2.08%)
Oct 12, 2016 8.464 8.500 8.342 8.370 35,647,200 -0.09(-1.06%)
Oct 11, 2016 8.755 8.755 8.360 8.460 101,562,800 -0.30(-3.39%)
Oct 10, 2016 8.674 8.800 8.580 8.758 64,073,252 +0.16(+1.85%)
Oct 07, 2016 8.522 8.640 8.508 8.598 49,023,652 +0.11(+1.28%)
Oct 06, 2016 8.518 8.577 8.462 8.490 28,213,750 -0.07(-0.78%)
Oct 05, 2016 8.559 8.619 8.488 8.557 31,435,350 +0.01(+0.13%)
Oct 04, 2016 8.662 8.683 8.507 8.545 32,777,800 -0.07(-0.84%)
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.