Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 677.91 689.36 670.00 688.04 591,622 +10.14(+1.50%)
Apr 29, 2019 680.35 680.50 669.12 677.90 634,919 +1.11(+0.16%)
Apr 26, 2019 682.00 689.31 674.58 676.79 766,200 -1.28(-0.19%)
Apr 25, 2019 711.01 713.55 658.50 678.07 2,333,338 -31.68(-4.46%)
Apr 24, 2019 705.96 714.29 698.79 709.75 1,180,269 +7.29(+1.04%)
Apr 23, 2019 701.90 704.64 696.00 702.46 526,165 +0.79(+0.11%)
Apr 22, 2019 699.00 702.84 692.00 701.67 463,354 +1.67(+0.24%)
Apr 18, 2019 695.00 700.00 687.00 700.00 644,200 +11.79(+1.71%)
Apr 17, 2019 699.41 699.94 686.50 688.21 865,847 -18.27(-2.59%)
Apr 16, 2019 716.65 716.65 704.76 706.48 444,423 -5.79(-0.81%)
Apr 15, 2019 712.19 714.49 708.35 712.27 271,872 -0.17(-0.02%)
Apr 12, 2019 707.50 715.25 707.50 712.44 417,200 +4.91(+0.69%)
Apr 11, 2019 711.84 713.02 705.18 707.53 781,707 -11.32(-1.57%)
Apr 10, 2019 711.00 719.44 711.00 718.85 460,411 +8.18(+1.15%)
Apr 09, 2019 713.08 721.21 709.89 710.67 507,398 -4.01(-0.56%)
Apr 08, 2019 708.00 716.49 707.85 714.68 557,634 +6.31(+0.89%)
Apr 05, 2019 703.45 709.68 701.08 708.37 791,000 +4.99(+0.71%)
Apr 04, 2019 704.99 708.86 695.37 703.38 540,948 -2.26(-0.32%)
Apr 03, 2019 704.59 707.66 701.32 705.64 420,190 +0.84(+0.12%)
Apr 02, 2019 703.00 707.76 698.03 704.80 565,153 -0.94(-0.13%)
Apr 01, 2019 712.15 715.62 696.96 705.74 697,499 -4.57(-0.64%)
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%)
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.