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

Chipotle Mexican Grill (NY: CMG )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2017 9.637 9.637 9.469 9.489 46,884,600 -0.15(-1.56%)
Apr 27, 2017 9.705 9.760 9.621 9.640 49,087,200 -0.02(-0.20%)
Apr 26, 2017 9.493 9.950 9.492 9.660 195,474,848 +0.22(+2.38%)
Apr 25, 2017 9.422 9.485 9.365 9.435 100,911,104 +0.06(+0.63%)
Apr 24, 2017 9.655 9.656 9.304 9.376 57,244,552 -0.21(-2.15%)
Apr 21, 2017 9.580 9.640 9.528 9.582 39,935,000 +0.01(+0.15%)
Apr 20, 2017 9.550 9.670 9.510 9.568 31,451,750 +0.03(+0.30%)
Apr 19, 2017 9.481 9.635 9.460 9.539 55,063,352 +0.17(+1.80%)
Apr 18, 2017 9.420 9.431 9.283 9.370 24,332,550 -0.03(-0.29%)
Apr 17, 2017 9.300 9.430 9.234 9.398 36,782,452 +0.13(+1.35%)
Apr 13, 2017 9.141 9.335 9.110 9.272 48,710,300 +0.11(+1.15%)
Apr 12, 2017 9.038 9.185 9.009 9.167 41,579,152 +0.11(+1.18%)
Apr 11, 2017 9.100 9.199 8.905 9.060 41,252,252 -0.03(-0.28%)
Apr 10, 2017 8.945 9.138 8.908 9.086 34,609,500 +0.14(+1.55%)
Apr 07, 2017 8.995 9.013 8.935 8.947 26,614,700 -0.06(-0.66%)
Apr 06, 2017 9.057 9.104 8.976 9.006 24,305,750 -0.04(-0.48%)
Apr 05, 2017 9.094 9.177 8.941 9.049 39,681,052 +0.06(+0.67%)
Apr 04, 2017 9.105 9.187 8.968 8.988 48,707,100 -0.07(-0.74%)
Apr 03, 2017 8.984 9.189 8.956 9.055 67,778,248 +0.14(+1.62%)
Mar 31, 2017 8.943 9.062 8.883 8.910 45,721,000 +0.03(+0.36%)
Mar 30, 2017 8.735 9.000 8.719 8.878 85,775,600 +0.19(+2.21%)
Mar 29, 2017 8.532 8.798 8.527 8.687 71,971,704 +0.16(+1.90%)
Mar 28, 2017 8.314 8.566 8.302 8.525 47,086,352 +0.23(+2.72%)
Mar 27, 2017 8.197 8.309 8.190 8.299 29,202,150 +0.02(+0.23%)
Mar 24, 2017 8.296 8.356 8.255 8.280 23,152,550 -0.02(-0.21%)
Mar 23, 2017 8.340 8.373 8.268 8.298 29,531,000 -0.03(-0.34%)
Mar 22, 2017 8.120 8.355 8.103 8.326 48,758,152 +0.18(+2.16%)
Mar 21, 2017 8.067 8.172 8.010 8.150 58,022,700 +0.22(+2.81%)
Mar 20, 2017 8.051 8.058 7.884 7.927 38,686,552 -0.12(-1.54%)
Mar 17, 2017 8.018 8.069 8.001 8.052 27,796,650 +0.03(+0.41%)
Mar 16, 2017 8.019 8.050 7.993 8.019 28,936,850 -0.00(-0.00%)
Mar 15, 2017 8.062 8.108 7.981 8.019 41,729,952 -0.04(-0.53%)
Mar 14, 2017 8.097 8.097 7.956 8.062 36,648,752 -0.06(-0.68%)
Mar 13, 2017 8.160 8.195 8.071 8.117 32,101,950 -0.04(-0.46%)
Mar 10, 2017 8.240 8.260 8.088 8.155 30,753,450 -0.05(-0.67%)
Mar 09, 2017 8.142 8.254 8.125 8.210 27,159,050 +0.08(+0.98%)
Mar 08, 2017 8.080 8.140 8.057 8.130 25,378,500 +0.03(+0.40%)
Mar 07, 2017 8.210 8.251 8.043 8.098 46,656,200 -0.14(-1.65%)
Mar 06, 2017 8.222 8.351 8.200 8.234 34,992,400 -0.09(-1.06%)
Mar 03, 2017 8.308 8.345 8.248 8.322 26,938,450 -0.00(-0.05%)
Mar 02, 2017 8.385 8.404 8.307 8.326 23,731,600 -0.06(-0.68%)
Mar 01, 2017 8.450 8.480 8.325 8.383 35,778,152 +0.01(+0.10%)
Feb 28, 2017 8.391 8.512 8.353 8.375 24,832,800 -0.06(-0.69%)
Feb 27, 2017 8.434 8.485 8.386 8.433 27,255,450 +0.02(+0.18%)
Feb 24, 2017 8.389 8.428 8.232 8.418 47,114,700 -0.03(-0.35%)
Feb 23, 2017 8.543 8.597 8.414 8.448 28,678,800 -0.10(-1.22%)
Feb 22, 2017 8.640 8.687 8.540 8.552 33,301,050 -0.10(-1.10%)
Feb 21, 2017 8.580 8.694 8.578 8.647 45,576,352 +0.10(+1.11%)
Feb 17, 2017 8.552 8.552 8.552 0 +0.06(+0.67%)
Feb 16, 2017 8.467 8.531 8.427 8.495 27,995,900 +0.03(+0.34%)
Feb 15, 2017 8.401 8.512 8.380 8.467 41,112,152 +0.08(+0.91%)
Feb 14, 2017 8.283 8.420 8.270 8.391 32,002,300 +0.11(+1.30%)
Feb 13, 2017 8.314 8.389 8.271 8.283 29,332,450 +0.02(+0.19%)
Feb 10, 2017 8.325 8.415 8.255 8.267 44,000,100 -0.04(-0.47%)
Feb 09, 2017 8.087 8.350 8.073 8.306 64,639,352 +0.25(+3.07%)
Feb 08, 2017 8.010 8.165 7.974 8.059 53,782,552 +0.09(+1.08%)
Feb 07, 2017 7.925 8.030 7.914 7.973 63,512,052 +0.06(+0.77%)
Feb 06, 2017 7.976 8.040 7.902 7.912 74,926,400 -0.17(-2.10%)
Feb 03, 2017 8.619 8.692 8.058 8.082 178,693,360 -0.38(-4.54%)
Feb 02, 2017 8.400 8.553 8.273 8.466 65,684,252 +0.06(+0.73%)
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.