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

Chipotle Mexican Grill (NY: CMG )

3,139.19 -20.41 (-0.65%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 1, 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 (%)
Aug 31, 2015 719.79 722.10 707.50 710.01 464,595 -11.19(-1.55%)
Aug 28, 2015 725.00 728.17 717.09 721.20 235,584 -5.97(-0.82%)
Aug 27, 2015 713.12 730.00 710.24 727.17 583,845 +19.53(+2.76%)
Aug 26, 2015 703.15 708.24 691.87 707.64 732,148 +12.25(+1.76%)
Aug 25, 2015 722.26 722.94 695.39 695.39 696,488 -8.86(-1.26%)
Aug 24, 2015 695.00 723.45 685.00 704.25 842,769 -15.76(-2.19%)
Aug 21, 2015 729.48 731.42 718.50 720.01 706,666 -15.14(-2.06%)
Aug 20, 2015 741.31 744.76 734.22 735.15 450,124 -10.13(-1.36%)
Aug 19, 2015 742.20 750.56 741.50 745.28 280,830 -0.64(-0.09%)
Aug 18, 2015 754.05 758.27 745.10 745.92 410,363 -8.11(-1.08%)
Aug 17, 2015 744.19 754.75 744.19 754.03 272,238 +5.69(+0.76%)
Aug 14, 2015 745.94 748.70 741.09 748.34 241,993 +4.74(+0.64%)
Aug 13, 2015 748.10 749.98 743.20 743.60 223,298 -2.38(-0.32%)
Aug 12, 2015 741.15 747.97 733.96 745.98 447,856 +0.32(+0.04%)
Aug 11, 2015 742.62 749.88 737.69 745.66 461,122 +1.42(+0.19%)
Aug 10, 2015 755.67 755.67 743.68 744.24 434,444 -4.88(-0.65%)
Aug 07, 2015 751.97 751.97 742.01 749.12 386,150 -0.48(-0.06%)
Aug 06, 2015 758.49 758.49 746.01 749.60 405,676 -8.17(-1.08%)
Aug 05, 2015 749.39 758.61 748.39 757.77 533,888 +9.68(+1.29%)
Aug 04, 2015 741.99 749.75 740.56 748.09 399,431 +5.05(+0.68%)
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.