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

Chipotle Mexican Grill (NY: CMG )

2,936.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2018 427.60 432.50 419.81 423.33 1,680,780 -4.02(-0.94%)
Apr 27, 2018 420.28 433.00 416.81 427.35 3,145,854 +4.85(+1.15%)
Apr 26, 2018 388.33 425.65 386.11 422.50 7,033,467 +82.98(+24.44%)
Apr 25, 2018 333.22 342.01 330.37 339.52 1,356,656 +6.42(+1.93%)
Apr 24, 2018 332.95 339.04 329.66 333.10 849,954 +2.39(+0.72%)
Apr 23, 2018 333.65 336.30 326.00 330.71 981,391 -1.24(-0.37%)
Apr 20, 2018 336.06 339.75 330.57 331.95 802,754 -6.51(-1.92%)
Apr 19, 2018 339.00 342.58 334.01 338.46 709,824 -0.90(-0.27%)
Apr 18, 2018 336.00 351.17 335.72 339.36 1,597,041 +4.75(+1.42%)
Apr 17, 2018 330.00 340.76 329.58 334.61 894,468 +8.01(+2.45%)
Apr 16, 2018 318.59 330.00 318.11 326.60 782,952 +8.24(+2.59%)
Apr 13, 2018 328.40 328.40 316.00 318.36 625,476 -6.72(-2.07%)
Apr 12, 2018 323.65 327.69 319.70 325.08 617,710 +3.33(+1.03%)
Apr 11, 2018 321.45 331.90 320.58 321.75 668,065 -0.02(-0.01%)
Apr 10, 2018 319.89 323.80 315.77 321.77 595,373 +4.67(+1.47%)
Apr 09, 2018 320.09 321.71 316.88 317.10 514,713 -0.97(-0.30%)
Apr 06, 2018 325.09 328.06 315.68 318.07 633,603 -9.64(-2.94%)
Apr 05, 2018 326.10 334.06 325.19 327.71 599,341 +1.87(+0.57%)
Apr 04, 2018 313.95 328.03 312.51 325.84 690,320 +9.18(+2.90%)
Apr 03, 2018 311.55 317.81 311.00 316.66 598,578 +5.50(+1.77%)
Apr 02, 2018 322.24 323.55 307.70 311.16 819,356 -11.95(-3.70%)
Mar 29, 2018 323.11 323.11 323.11 0 +3.60(+1.13%)
Mar 28, 2018 322.00 323.92 316.22 319.51 515,454 -3.45(-1.07%)
Mar 27, 2018 329.90 333.21 321.03 322.96 598,653 -4.90(-1.49%)
Mar 26, 2018 327.39 329.00 321.06 327.86 690,273 +5.56(+1.73%)
Mar 23, 2018 337.23 340.43 321.26 322.30 1,050,600 -14.41(-4.28%)
Mar 22, 2018 330.28 344.34 329.00 336.71 1,541,223 +2.19(+0.65%)
Mar 21, 2018 320.94 339.20 320.32 334.52 1,378,364 +14.35(+4.48%)
Mar 20, 2018 316.75 322.72 315.00 320.17 547,989 +3.37(+1.06%)
Mar 19, 2018 319.78 321.88 314.05 316.80 550,881 -3.40(-1.06%)
Mar 16, 2018 319.10 325.12 318.95 320.20 726,758 +1.29(+0.40%)
Mar 15, 2018 319.68 327.00 317.79 318.91 786,755 -0.75(-0.23%)
Mar 14, 2018 327.39 327.51 318.00 319.66 764,204 -7.14(-2.18%)
Mar 13, 2018 324.26 328.91 323.37 326.80 662,381 +3.04(+0.94%)
Mar 12, 2018 323.00 328.45 321.74 323.76 628,612 +1.60(+0.50%)
Mar 09, 2018 323.26 323.41 319.50 322.16 567,189 +0.30(+0.09%)
Mar 08, 2018 321.00 324.78 315.95 321.86 536,241 +1.91(+0.60%)
Mar 07, 2018 320.09 319.95 384,530 +1.91(+0.60%)
Mar 06, 2018 322.25 322.27 315.16 318.04 533,454 -2.12(-0.66%)
Mar 05, 2018 320.00 324.82 318.40 320.16 790,100 +0.17(+0.05%)
Mar 02, 2018 310.34 320.85 309.03 319.99 843,313 +6.73(+2.15%)
Mar 01, 2018 318.26 320.88 309.07 313.26 1,095,153 -5.15(-1.62%)
Feb 28, 2018 320.20 325.69 318.27 318.41 912,634 -0.74(-0.23%)
Feb 27, 2018 318.86 330.14 317.31 319.15 1,749,579 +7.26(+2.33%)
Feb 26, 2018 316.49 318.74 311.31 311.89 910,706 -3.93(-1.24%)
Feb 23, 2018 316.55 317.44 309.17 315.82 955,338 +1.91(+0.61%)
Feb 22, 2018 311.67 313.91 1,287,468 -7.05(-2.20%)
Feb 21, 2018 318.00 324.44 316.75 320.96 1,902,370 +3.39(+1.07%)
Feb 20, 2018 304.47 322.25 300.00 317.57 2,740,420 +11.94(+3.91%)
Feb 16, 2018 305.63 305.63 305.63 0 +18.98(+6.62%)
Feb 15, 2018 291.99 291.99 286.16 286.65 1,208,515 -3.26(-1.12%)
Feb 14, 2018 281.50 292.06 281.00 289.91 5,382,383 +38.58(+15.35%)
Feb 13, 2018 254.13 257.96 250.62 251.33 1,477,401 -3.12(-1.23%)
Feb 12, 2018 257.00 259.16 249.31 254.45 1,953,456 -1.01(-0.40%)
Feb 09, 2018 266.79 267.34 247.51 255.46 3,064,613 -10.55(-3.97%)
Feb 08, 2018 270.17 270.94 265.00 266.01 1,890,147 -6.20(-2.28%)
Feb 07, 2018 273.64 279.70 268.04 272.21 4,777,164 -32.12(-10.55%)
Feb 06, 2018 296.80 305.46 293.77 304.33 2,045,907 +0.95(+0.31%)
Feb 05, 2018 310.88 313.97 299.17 303.38 1,346,991 -8.26(-2.65%)
Feb 02, 2018 313.81 317.50 310.85 311.64 951,975 -3.08(-0.98%)
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.