Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.020 7.063 6.842 6.875 61,711,900 -0.13(-1.92%)
Jul 28, 2017 6.995 7.160 6.985 7.010 87,052,848 +0.01(+0.19%)
Jul 27, 2017 6.792 7.029 6.750 6.997 85,015,152 +0.18(+2.71%)
Jul 26, 2017 7.087 7.111 6.801 6.812 181,021,104 -0.16(-2.30%)
Jul 25, 2017 6.972 175,554,656 +0.17(+2.54%)
Jul 24, 2017 6.895 6.927 6.730 6.800 127,820,752 -0.11(-1.55%)
Jul 21, 2017 7.111 7.172 6.884 6.907 159,914,304 -0.21(-3.01%)
Jul 20, 2017 7.478 7.114 7.121 222,690,448 -0.34(-4.50%)
Jul 19, 2017 7.396 7.600 7.252 7.457 161,668,304 -0.04(-0.57%)
Jul 18, 2017 7.905 7.905 7.248 7.500 381,206,720 -0.34(-4.34%)
Jul 17, 2017 7.914 7.955 7.820 7.840 41,485,052 -0.08(-0.97%)
Jul 14, 2017 7.976 8.038 7.903 7.917 55,256,900 -0.08(-1.05%)
Jul 13, 2017 7.960 8.024 7.860 8.001 46,288,200 +0.06(+0.78%)
Jul 12, 2017 7.920 7.983 7.811 7.939 54,637,300 +0.02(+0.22%)
Jul 11, 2017 8.140 8.141 7.895 7.922 71,402,848 -0.23(-2.81%)
Jul 10, 2017 8.260 8.279 8.140 8.151 40,577,452 -0.13(-1.53%)
Jul 07, 2017 8.273 8.348 8.265 8.278 30,928,700 +0.02(+0.27%)
Jul 06, 2017 8.235 8.265 8.127 8.255 56,298,000 -0.01(-0.12%)
Jul 05, 2017 8.364 8.395 8.227 8.265 48,475,100 -0.08(-0.98%)
Jul 03, 2017 8.316 8.374 8.288 8.347 21,140,700 +0.02(+0.30%)
Jun 30, 2017 8.415 8.475 8.317 8.322 37,005,300 -0.06(-0.73%)
Jun 29, 2017 8.329 8.454 8.311 8.384 38,911,800 +0.05(+0.55%)
Jun 28, 2017 8.288 8.399 8.288 8.337 33,537,200 +0.06(+0.70%)
Jun 27, 2017 8.285 8.416 8.276 8.280 56,801,852 -0.00(-0.00%)
Jun 26, 2017 8.320 8.360 8.220 8.280 49,980,952 -0.03(-0.31%)
Jun 23, 2017 8.443 8.459 8.300 8.306 55,224,100 -0.11(-1.34%)
Jun 22, 2017 8.340 8.503 8.340 8.418 57,701,952 +0.07(+0.80%)
Jun 21, 2017 8.503 8.560 8.286 8.352 76,859,152 -0.16(-1.88%)
Jun 20, 2017 8.892 8.892 8.495 8.512 165,842,256 -0.67(-7.26%)
Jun 19, 2017 9.059 9.186 8.974 9.178 57,304,052 +0.16(+1.73%)
Jun 16, 2017 9.113 9.151 9.002 9.022 45,209,252 -0.09(-1.01%)
Jun 15, 2017 9.131 9.193 9.048 9.113 29,998,200 -0.08(-0.87%)
Jun 14, 2017 9.276 9.360 9.184 9.194 20,858,450 -0.09(-0.98%)
Jun 13, 2017 9.236 9.361 9.228 9.284 27,179,400 +0.05(+0.58%)
Jun 12, 2017 9.196 9.287 9.044 9.231 38,809,200 +0.01(+0.15%)
Jun 09, 2017 9.227 9.321 9.191 9.217 36,816,400 +0.02(+0.25%)
Jun 08, 2017 9.290 9.140 9.194 36,989,300 -0.05(-0.55%)
Jun 07, 2017 9.401 9.429 9.191 9.245 56,174,200 -0.16(-1.75%)
Jun 06, 2017 9.420 9.489 9.380 9.410 37,294,100 -0.04(-0.45%)
Jun 05, 2017 9.565 9.576 9.421 9.452 35,206,852 -0.11(-1.14%)
Jun 02, 2017 9.698 9.750 9.540 9.561 30,413,500 -0.11(-1.14%)
Jun 01, 2017 9.596 9.694 9.547 9.672 29,263,800 +0.12(+1.31%)
May 31, 2017 9.538 9.560 9.431 9.547 32,581,500 +0.03(+0.35%)
May 30, 2017 9.506 9.557 9.448 9.514 30,364,850 -0.09(-0.93%)
May 26, 2017 9.660 9.665 9.579 9.603 23,891,800 -0.02(-0.26%)
May 25, 2017 9.697 9.600 9.628 32,720,850 +0.05(+0.54%)
May 24, 2017 9.529 9.600 9.486 9.576 20,982,300 +0.08(+0.80%)
May 23, 2017 9.691 9.691 9.480 9.500 27,300,950 -0.16(-1.61%)
May 22, 2017 9.703 9.716 9.532 9.656 30,870,500 -0.04(-0.45%)
May 19, 2017 9.757 9.793 9.672 9.700 29,533,050 +0.00(+0.05%)
May 18, 2017 9.583 9.726 9.521 9.695 31,580,650 +0.10(+1.02%)
May 17, 2017 9.923 9.871 9.579 9.597 40,000,600 -0.33(-3.29%)
May 16, 2017 9.932 9.980 9.820 9.923 45,744,800 +0.02(+0.17%)
May 15, 2017 9.775 9.919 9.709 9.906 35,982,052 +0.12(+1.22%)
May 12, 2017 9.809 9.919 9.769 9.787 36,579,500 +0.02(+0.17%)
May 11, 2017 9.718 9.832 9.627 9.770 34,115,852 +0.04(+0.43%)
May 10, 2017 9.597 9.761 9.556 9.728 38,901,400 +0.15(+1.52%)
May 09, 2017 9.446 9.613 9.439 9.583 40,667,400 +0.16(+1.69%)
May 08, 2017 9.513 9.523 9.361 9.423 28,437,150 -0.08(-0.87%)
May 05, 2017 9.452 9.516 9.330 9.506 48,182,900 +0.06(+0.61%)
May 04, 2017 9.610 9.639 9.417 9.448 39,157,552 -0.15(-1.58%)
May 03, 2017 9.745 9.809 9.587 9.599 47,252,200 -0.14(-1.42%)
May 02, 2017 9.610 9.813 9.608 9.737 52,144,752 +0.19(+1.94%)
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.