Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 8.335 8.445 8.310 8.429 36,873,300 +0.07(+0.84%)
Jan 30, 2017 8.324 8.434 8.300 8.359 29,386,600 +0.03(+0.32%)
Jan 27, 2017 8.381 8.390 8.243 8.332 27,672,650 -0.04(-0.51%)
Jan 26, 2017 8.420 8.502 8.350 8.375 23,519,350 -0.02(-0.19%)
Jan 25, 2017 8.380 8.512 8.371 8.391 36,595,000 +0.03(+0.40%)
Jan 24, 2017 8.154 8.391 8.116 8.358 34,385,000 +0.20(+2.49%)
Jan 23, 2017 8.114 8.185 8.040 8.154 31,618,200 +0.05(+0.62%)
Jan 20, 2017 8.178 8.200 8.096 8.104 29,065,550 -0.07(-0.90%)
Jan 19, 2017 8.194 8.219 8.120 8.177 25,138,650 -0.02(-0.21%)
Jan 18, 2017 8.147 8.220 7.981 8.195 41,186,800 +0.08(+0.95%)
Jan 17, 2017 8.128 8.237 8.088 8.117 41,669,900 -0.10(-1.19%)
Jan 13, 2017 8.215 8.215 8.215 0 +0.03(+0.34%)
Jan 12, 2017 8.233 8.280 8.156 8.187 42,521,400 -0.09(-1.11%)
Jan 11, 2017 8.257 8.366 8.207 8.279 63,550,300 -0.01(-0.13%)
Jan 10, 2017 8.253 8.405 8.164 8.290 160,675,008 +0.39(+4.92%)
Jan 09, 2017 7.974 7.985 7.842 7.901 39,670,252 -0.07(-0.85%)
Jan 06, 2017 7.830 7.996 7.807 7.969 57,482,300 +0.13(+1.67%)
Jan 05, 2017 7.652 7.853 7.581 7.838 65,835,852 +0.20(+2.63%)
Jan 04, 2017 7.498 7.678 7.457 7.637 49,218,652 +0.14(+1.89%)
Jan 03, 2017 7.582 7.608 7.482 7.495 43,433,752 -0.05(-0.68%)
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%)
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.