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

Chipotle Mexican Grill (NY: CMG )

2,911.76 +27.51 (+0.95%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 23, 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 (%)
Oct 31, 2018 465.64 470.77 455.42 460.33 1,210,678 -1.44(-0.31%)
Oct 30, 2018 438.68 462.45 438.12 461.77 992,654 +20.90(+4.74%)
Oct 29, 2018 443.48 453.90 436.31 440.87 881,212 +2.49(+0.57%)
Oct 26, 2018 431.17 441.78 420.58 438.38 1,632,000 +14.50(+3.42%)
Oct 25, 2018 416.27 427.91 413.17 423.88 1,268,497 +10.88(+2.63%)
Oct 24, 2018 432.66 434.38 411.55 413.00 839,196 -21.29(-4.90%)
Oct 23, 2018 430.38 435.41 428.36 434.29 572,858 +3.10(+0.72%)
Oct 22, 2018 436.05 437.00 426.72 431.19 572,636 +2.65(+0.62%)
Oct 19, 2018 433.00 436.51 427.26 428.54 511,000 -3.19(-0.74%)
Oct 18, 2018 424.00 432.33 420.86 431.73 746,941 +1.88(+0.44%)
Oct 17, 2018 433.29 434.61 421.54 429.85 734,421 -4.10(-0.94%)
Oct 16, 2018 432.23 435.34 424.07 433.95 941,588 +2.21(+0.51%)
Oct 15, 2018 434.44 436.28 428.77 431.74 502,092 -3.97(-0.91%)
Oct 12, 2018 439.55 444.64 425.14 435.71 819,200 +1.78(+0.41%)
Oct 11, 2018 432.00 442.43 430.31 433.93 659,978 -0.28(-0.06%)
Oct 10, 2018 445.94 446.70 433.30 434.21 638,436 -12.88(-2.88%)
Oct 09, 2018 448.95 455.76 446.04 447.09 492,594 -1.47(-0.33%)
Oct 08, 2018 448.65 455.00 444.22 448.56 839,291 -0.80(-0.18%)
Oct 05, 2018 446.91 454.80 444.16 449.36 958,700 +1.59(+0.36%)
Oct 04, 2018 440.00 447.83 439.00 447.77 860,266 +11.33(+2.60%)
Oct 03, 2018 436.06 439.99 431.44 436.44 707,119 +0.07(+0.02%)
Oct 02, 2018 448.00 450.71 435.76 436.37 916,629 -10.60(-2.37%)
Oct 01, 2018 446.97 458.86 446.00 446.97 959,194 -7.55(-1.66%)
Sep 28, 2018 461.80 462.31 453.67 454.52 932,900 -10.88(-2.34%)
Sep 27, 2018 469.04 473.98 464.35 465.40 440,695 -2.51(-0.54%)
Sep 26, 2018 467.30 471.50 462.97 467.91 547,930 +2.29(+0.49%)
Sep 25, 2018 468.09 468.90 463.59 465.62 354,334 -0.27(-0.06%)
Sep 24, 2018 465.11 467.35 458.08 465.89 620,251 -1.48(-0.32%)
Sep 21, 2018 480.48 480.88 465.22 467.37 994,700 -12.73(-2.65%)
Sep 20, 2018 492.30 496.89 477.30 480.10 654,024 -10.50(-2.14%)
Sep 19, 2018 491.11 492.97 488.84 490.60 386,327 -0.89(-0.18%)
Sep 18, 2018 487.63 493.81 487.63 491.49 438,788 +3.17(+0.65%)
Sep 17, 2018 491.62 491.62 481.99 488.32 633,413 -3.24(-0.66%)
Sep 14, 2018 497.24 497.24 488.51 491.56 506,300 -4.38(-0.88%)
Sep 13, 2018 494.80 497.87 491.88 495.94 438,653 +1.17(+0.24%)
Sep 12, 2018 488.13 495.85 484.53 494.77 513,521 +6.54(+1.34%)
Sep 11, 2018 489.12 493.56 487.34 488.23 406,352 -0.89(-0.18%)
Sep 10, 2018 482.78 490.47 477.83 489.12 781,276 +7.09(+1.47%)
Sep 07, 2018 474.76 483.29 468.17 482.03 780,200 +0.98(+0.20%)
Sep 06, 2018 479.52 482.43 476.26 481.05 796,881 +3.17(+0.66%)
Sep 05, 2018 479.10 481.52 473.29 477.88 710,529 +0.39(+0.08%)
Sep 04, 2018 472.35 479.45 471.25 477.49 593,312 +2.31(+0.49%)
Aug 31, 2018 475.18 475.18 475.18 0 -8.81(-1.82%)
Aug 30, 2018 486.38 490.42 482.18 483.99 561,136 -3.66(-0.75%)
Aug 29, 2018 497.60 497.60 485.58 487.65 771,191 -6.44(-1.30%)
Aug 28, 2018 496.49 503.00 493.42 494.09 515,712 -1.51(-0.30%)
Aug 27, 2018 511.75 513.01 493.45 495.60 1,373,590 -25.11(-4.82%)
Aug 24, 2018 520.54 522.79 519.31 520.71 451,300 +2.67(+0.52%)
Aug 23, 2018 514.38 522.69 511.12 518.04 705,636 -5.54(-1.06%)
Aug 22, 2018 519.10 527.00 518.02 523.58 459,674 +4.68(+0.90%)
Aug 21, 2018 515.75 522.23 512.12 518.90 450,626 +3.15(+0.61%)
Aug 20, 2018 510.34 516.76 504.19 515.75 598,506 +5.31(+1.04%)
Aug 17, 2018 505.04 513.52 500.50 510.44 725,100 +7.74(+1.54%)
Aug 16, 2018 526.51 530.68 499.44 502.70 2,210,739 -23.19(-4.41%)
Aug 15, 2018 504.79 526.41 504.74 525.89 1,917,722 +32.57(+6.60%)
Aug 14, 2018 486.82 495.04 485.01 493.32 876,693 +8.66(+1.79%)
Aug 13, 2018 486.38 489.96 481.25 484.66 383,822 -0.81(-0.17%)
Aug 10, 2018 484.94 490.85 482.44 485.47 598,500 -2.21(-0.45%)
Aug 09, 2018 488.43 493.00 486.72 487.68 592,138 +0.11(+0.02%)
Aug 08, 2018 478.78 488.24 477.94 487.57 806,187 +9.55(+2.00%)
Aug 07, 2018 476.50 482.00 471.02 478.02 548,484 +2.77(+0.58%)
Aug 06, 2018 464.78 480.23 461.81 475.25 1,129,556 +11.98(+2.59%)
Aug 03, 2018 460.25 468.44 459.00 463.27 1,083,200 +2.89(+0.63%)
Aug 02, 2018 440.08 461.10 439.43 460.38 1,239,640 +17.75(+4.01%)
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.