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

Chipotle Mexican Grill (NY: CMG )

2,926.76 +11.76 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2019 779.17 782.60 773.42 778.16 293,810 +2.64(+0.34%)
Oct 30, 2019 763.86 775.72 758.88 775.52 474,327 +11.70(+1.53%)
Oct 29, 2019 784.85 784.85 761.02 763.82 502,418 -18.79(-2.40%)
Oct 28, 2019 790.75 792.64 767.23 782.61 930,979 -5.26(-0.67%)
Oct 25, 2019 796.80 800.12 785.58 787.87 497,900 -10.47(-1.31%)
Oct 24, 2019 792.00 809.77 788.31 798.34 773,147 +10.15(+1.29%)
Oct 23, 2019 814.42 814.42 782.40 788.19 1,787,652 -42.88(-5.16%)
Oct 22, 2019 856.75 856.75 823.15 831.07 1,292,115 -20.47(-2.40%)
Oct 21, 2019 847.64 852.00 842.11 851.54 530,118 +10.06(+1.20%)
Oct 18, 2019 828.21 849.60 827.08 841.48 822,600 +12.41(+1.50%)
Oct 17, 2019 830.00 834.74 824.53 829.07 338,463 +5.82(+0.71%)
Oct 16, 2019 827.00 827.63 815.61 823.25 307,533 -3.49(-0.42%)
Oct 15, 2019 830.35 836.91 823.05 826.74 293,591 -1.39(-0.17%)
Oct 14, 2019 830.00 830.00 821.99 828.13 295,064 -2.22(-0.27%)
Oct 11, 2019 832.29 845.00 828.62 830.35 450,300 +2.60(+0.31%)
Oct 10, 2019 829.97 831.70 816.73 827.75 404,016 +0.46(+0.06%)
Oct 09, 2019 815.01 829.80 810.77 827.29 444,146 +21.41(+2.66%)
Oct 08, 2019 806.90 813.36 800.15 805.88 385,065 -8.28(-1.02%)
Oct 07, 2019 822.11 822.44 806.70 814.16 323,619 -9.77(-1.19%)
Oct 04, 2019 819.00 825.10 817.01 823.93 285,800 +8.64(+1.06%)
Oct 03, 2019 809.00 821.02 805.14 815.29 523,201 +5.31(+0.66%)
Oct 02, 2019 826.68 826.68 805.49 809.98 640,353 -18.86(-2.28%)
Oct 01, 2019 845.08 847.95 828.15 828.84 504,490 -11.63(-1.38%)
Sep 30, 2019 822.79 843.90 822.00 840.47 467,682 +21.64(+2.64%)
Sep 27, 2019 819.84 825.00 808.62 818.83 449,500 +1.26(+0.15%)
Sep 26, 2019 820.56 822.75 808.36 817.57 328,421 -1.65(-0.20%)
Sep 25, 2019 824.00 829.24 802.40 819.22 443,000 -5.27(-0.64%)
Sep 24, 2019 846.25 851.80 821.48 824.49 529,681 -18.80(-2.23%)
Sep 23, 2019 834.65 849.79 831.97 843.29 603,928 +8.63(+1.03%)
Sep 20, 2019 835.53 840.82 831.03 834.66 566,400 +2.57(+0.31%)
Sep 19, 2019 834.95 838.40 825.88 832.09 287,550 -2.88(-0.34%)
Sep 18, 2019 825.00 840.23 822.11 834.97 609,810 +9.22(+1.12%)
Sep 17, 2019 802.89 831.75 802.89 825.75 643,594 +25.88(+3.24%)
Sep 16, 2019 783.00 802.76 783.00 799.87 683,377 +12.01(+1.52%)
Sep 13, 2019 805.70 805.70 780.84 787.86 466,100 -17.59(-2.18%)
Sep 12, 2019 802.80 810.29 801.51 805.45 370,975 +6.24(+0.78%)
Sep 11, 2019 793.00 802.64 785.36 799.21 618,424 +11.23(+1.43%)
Sep 10, 2019 839.31 839.31 779.78 787.98 1,176,629 -51.67(-6.15%)
Sep 09, 2019 847.37 857.90 839.08 839.65 583,098 +3.33(+0.40%)
Sep 06, 2019 837.89 842.14 833.36 836.32 275,000 -1.79(-0.21%)
Sep 05, 2019 842.00 843.83 831.83 838.11 328,969 -0.17(-0.02%)
Sep 04, 2019 832.00 840.32 828.00 838.28 327,618 +10.41(+1.26%)
Sep 03, 2019 833.00 836.10 823.43 827.87 391,777 -10.55(-1.26%)
Aug 30, 2019 847.36 848.84 833.78 838.42 289,400 -5.22(-0.62%)
Aug 29, 2019 845.00 847.95 836.80 843.64 248,991 +4.30(+0.51%)
Aug 28, 2019 839.89 841.00 833.00 839.34 235,888 -2.77(-0.33%)
Aug 27, 2019 833.68 847.49 833.18 842.11 492,743 +15.31(+1.85%)
Aug 26, 2019 812.77 827.43 812.77 826.80 391,627 +21.36(+2.65%)
Aug 23, 2019 815.12 824.18 802.21 805.44 421,800 -13.71(-1.67%)
Aug 22, 2019 830.00 831.59 817.70 819.15 275,331 -8.36(-1.01%)
Aug 21, 2019 822.35 828.79 820.27 827.51 251,899 +7.37(+0.90%)
Aug 20, 2019 823.00 823.63 816.89 820.14 201,627 -0.17(-0.02%)
Aug 19, 2019 824.44 825.00 813.02 820.31 317,747 +3.11(+0.38%)
Aug 16, 2019 813.10 818.65 805.35 817.20 331,000 +7.31(+0.90%)
Aug 15, 2019 800.00 811.28 797.00 809.89 466,417 +13.32(+1.67%)
Aug 14, 2019 807.81 811.89 794.33 796.57 438,487 -20.39(-2.50%)
Aug 13, 2019 807.80 821.28 806.81 816.96 358,076 +4.14(+0.51%)
Aug 12, 2019 817.71 822.27 806.32 812.82 318,338 -5.08(-0.62%)
Aug 09, 2019 812.82 822.88 806.00 817.90 472,800 +3.85(+0.47%)
Aug 08, 2019 799.97 814.05 799.71 814.05 578,350 +19.00(+2.39%)
Aug 07, 2019 784.63 796.40 780.11 795.05 328,316 +4.44(+0.56%)
Aug 06, 2019 785.92 793.95 775.00 790.61 482,871 +10.40(+1.33%)
Aug 05, 2019 784.24 786.10 770.53 780.21 557,853 -12.00(-1.51%)
Aug 02, 2019 796.34 801.12 777.50 792.21 402,400 +1.78(+0.23%)
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.