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

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
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 (%)
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.