Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,931.50 +8.04 (+0.28%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 704.82 711.49 701.20 710.31 756,200 +7.80(+1.11%)
Mar 28, 2019 697.32 703.16 694.01 702.51 488,019 +4.64(+0.66%)
Mar 27, 2019 689.95 701.99 689.95 697.87 693,631 +9.05(+1.31%)
Mar 26, 2019 679.99 692.75 678.58 688.82 719,107 +10.82(+1.60%)
Mar 25, 2019 669.99 679.00 657.56 678.00 682,306 +6.54(+0.97%)
Mar 22, 2019 675.40 679.24 666.85 671.46 609,500 +1.01(+0.15%)
Mar 21, 2019 668.09 680.00 667.81 670.45 606,046 +4.66(+0.70%)
Mar 20, 2019 664.66 670.81 661.93 665.79 338,898 -0.07(-0.01%)
Mar 19, 2019 657.00 671.99 653.03 665.86 869,805 +10.06(+1.53%)
Mar 18, 2019 643.36 656.59 641.06 655.80 836,939 +16.80(+2.63%)
Mar 15, 2019 643.57 646.54 637.47 639.00 593,600 -3.39(-0.53%)
Mar 14, 2019 637.07 642.93 635.40 642.39 434,102 +5.32(+0.84%)
Mar 13, 2019 633.50 641.64 633.01 637.07 462,333 +6.08(+0.96%)
Mar 12, 2019 618.34 635.60 618.34 630.99 816,903 +14.11(+2.29%)
Mar 11, 2019 615.82 618.51 613.24 616.88 570,803 +0.44(+0.07%)
Mar 08, 2019 607.91 616.81 604.64 616.44 600,100 +6.91(+1.13%)
Mar 07, 2019 614.42 614.87 607.13 609.53 434,719 -3.88(-0.63%)
Mar 06, 2019 616.01 619.21 611.08 613.41 272,775 -2.60(-0.42%)
Mar 05, 2019 618.48 622.00 613.48 616.01 339,891 -2.84(-0.46%)
Mar 04, 2019 612.40 622.49 612.23 618.85 727,523 +7.22(+1.18%)
Mar 01, 2019 610.10 613.70 604.79 611.63 502,000 +4.10(+0.67%)
Feb 28, 2019 599.59 609.60 598.25 607.53 660,812 +8.25(+1.38%)
Feb 27, 2019 597.40 602.00 595.43 599.28 373,669 -0.22(-0.04%)
Feb 26, 2019 595.00 601.75 594.66 599.50 414,378 +2.84(+0.48%)
Feb 25, 2019 601.00 604.37 594.15 596.66 478,607 -3.56(-0.59%)
Feb 22, 2019 600.59 602.20 595.76 600.22 280,300 -0.97(-0.16%)
Feb 21, 2019 597.73 606.63 592.73 601.19 467,184 +3.45(+0.58%)
Feb 20, 2019 598.41 600.52 594.21 597.74 387,014 -1.72(-0.29%)
Feb 19, 2019 606.14 609.24 599.02 599.46 487,809 -6.43(-1.06%)
Feb 15, 2019 606.51 609.29 601.18 605.89 585,700 +1.46(+0.24%)
Feb 14, 2019 597.02 606.90 593.80 604.43 489,607 +4.81(+0.80%)
Feb 13, 2019 593.57 603.29 593.57 599.62 506,718 +5.96(+1.00%)
Feb 12, 2019 608.00 612.60 592.55 593.66 939,660 -9.70(-1.61%)
Feb 11, 2019 584.15 608.55 584.15 603.36 1,504,439 +20.59(+3.53%)
Feb 08, 2019 582.41 592.21 578.61 582.77 919,500 -3.01(-0.51%)
Feb 07, 2019 568.42 606.00 566.68 585.78 4,366,422 +59.72(+11.35%)
Feb 06, 2019 527.28 530.72 519.09 526.06 1,233,308 -0.59(-0.11%)
Feb 05, 2019 531.30 531.80 523.43 526.65 387,275 -1.27(-0.24%)
Feb 04, 2019 528.26 536.92 525.46 527.92 549,450 +0.72(+0.14%)
Feb 01, 2019 529.48 530.97 522.76 527.20 643,600 -2.41(-0.46%)
Jan 31, 2019 532.80 534.98 527.46 529.61 348,811 -3.37(-0.63%)
Jan 30, 2019 534.94 538.63 527.03 532.98 397,144 +2.92(+0.55%)
Jan 29, 2019 533.00 534.00 519.34 530.06 559,215 -1.94(-0.36%)
Jan 28, 2019 540.60 542.63 531.78 532.00 578,208 -11.37(-2.09%)
Jan 25, 2019 539.00 543.90 535.35 543.37 675,300 +9.98(+1.87%)
Jan 24, 2019 521.50 536.05 518.66 533.39 783,060 +12.02(+2.31%)
Jan 23, 2019 523.53 532.41 519.08 521.37 1,040,175 +1.29(+0.25%)
Jan 22, 2019 512.20 525.49 511.00 520.08 968,112 +6.84(+1.33%)
Jan 18, 2019 521.33 523.78 509.63 513.24 880,200 -4.42(-0.85%)
Jan 17, 2019 511.91 521.44 509.01 517.66 753,448 +2.84(+0.55%)
Jan 16, 2019 515.52 518.92 512.61 514.82 524,124 +0.33(+0.06%)
Jan 15, 2019 503.00 517.00 500.12 514.49 715,105 +12.50(+2.49%)
Jan 14, 2019 502.85 510.99 499.76 501.99 839,704 -4.96(-0.98%)
Jan 11, 2019 507.39 513.30 504.00 506.95 788,100 -2.67(-0.52%)
Jan 10, 2019 495.79 509.83 495.67 509.62 832,125 +11.14(+2.23%)
Jan 09, 2019 497.19 505.52 491.25 498.48 792,682 +1.11(+0.22%)
Jan 08, 2019 493.19 499.67 485.33 497.37 882,814 +12.22(+2.52%)
Jan 07, 2019 454.61 485.91 453.92 485.15 1,037,777 +30.15(+6.63%)
Jan 04, 2019 444.01 457.34 441.28 455.00 899,500 +15.55(+3.54%)
Jan 03, 2019 441.93 450.00 438.08 439.45 673,183 -3.91(-0.88%)
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.