Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,923.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 417.99 420.00 417.99 419.00 124,064 -1.34(-0.32%)
Sep 26, 2013 416.25 422.00 415.95 420.34 180,237 +4.75(+1.14%)
Sep 25, 2013 418.74 418.74 415.00 415.59 152,767 -3.17(-0.76%)
Sep 24, 2013 418.42 423.78 415.74 418.76 392,640 +3.52(+0.85%)
Sep 23, 2013 415.35 418.55 412.35 415.24 207,793 +0.16(+0.04%)
Sep 20, 2013 420.93 424.91 414.96 415.08 581,903 -6.62(-1.57%)
Sep 19, 2013 426.75 427.72 421.51 421.70 250,066 -4.53(-1.06%)
Sep 18, 2013 425.40 427.50 423.10 426.23 290,838 +0.82(+0.19%)
Sep 17, 2013 424.86 425.87 421.72 425.41 165,046 +1.95(+0.46%)
Sep 16, 2013 425.58 425.34 421.00 423.46 342,170 -1.88(-0.44%)
Sep 13, 2013 423.85 425.50 419.29 425.34 278,058 +3.70(+0.88%)
Sep 12, 2013 420.30 425.00 420.11 421.64 220,420 -1.84(-0.43%)
Sep 11, 2013 416.83 423.49 415.85 423.48 353,692 +4.84(+1.16%)
Sep 10, 2013 413.25 419.00 412.87 418.64 288,452 +6.94(+1.69%)
Sep 09, 2013 408.54 412.68 408.00 411.70 218,860 +3.18(+0.78%)
Sep 06, 2013 408.78 411.77 403.53 408.52 256,447 -0.20(-0.05%)
Sep 05, 2013 409.17 412.34 408.00 408.72 174,580 -0.99(-0.24%)
Sep 04, 2013 406.30 410.37 404.48 409.71 267,679 +4.81(+1.19%)
Sep 03, 2013 410.25 412.73 403.37 404.90 249,999 -3.27(-0.80%)
Aug 30, 2013 406.33 408.99 405.51 408.17 276,630 +1.39(+0.34%)
Aug 29, 2013 403.94 409.99 403.94 406.78 312,136 +3.73(+0.93%)
Aug 28, 2013 401.50 408.17 401.50 403.05 271,559 +2.97(+0.74%)
Aug 27, 2013 398.53 403.94 398.00 400.08 271,121 -2.01(-0.50%)
Aug 26, 2013 405.00 405.00 401.05 402.09 208,859 -0.70(-0.17%)
Aug 23, 2013 403.95 406.17 401.88 402.79 235,024 -4.26(-1.05%)
Aug 22, 2013 405.70 408.85 402.56 407.05 259,291 +4.05(+1.00%)
Aug 21, 2013 406.46 407.61 402.34 403.00 195,940 -4.55(-1.12%)
Aug 20, 2013 407.37 412.20 405.66 407.55 273,406 +3.95(+0.98%)
Aug 19, 2013 401.60 407.26 400.37 403.60 172,150 +1.66(+0.41%)
Aug 16, 2013 401.33 404.95 400.34 401.94 171,232 +0.46(+0.11%)
Aug 15, 2013 401.94 404.67 397.01 401.48 269,422 -3.16(-0.78%)
Aug 14, 2013 405.24 406.19 402.00 404.64 101,183 -1.70(-0.42%)
Aug 13, 2013 401.94 406.97 400.17 406.34 169,139 +3.37(+0.84%)
Aug 12, 2013 403.50 407.57 401.74 402.97 192,887 -2.77(-0.68%)
Aug 09, 2013 405.79 409.25 405.47 405.74 231,549 -2.16(-0.53%)
Aug 08, 2013 404.92 411.28 404.92 407.90 196,050 +3.41(+0.84%)
Aug 07, 2013 404.65 407.89 403.78 404.49 208,492 -1.40(-0.34%)
Aug 06, 2013 411.61 412.89 405.26 405.89 317,904 -6.41(-1.55%)
Aug 05, 2013 411.49 413.02 410.44 412.30 199,185 +0.21(+0.05%)
Aug 02, 2013 414.60 414.74 411.01 412.09 246,497 -1.72(-0.42%)
Aug 01, 2013 414.90 418.23 412.63 413.81 278,942 +1.54(+0.37%)
Jul 31, 2013 407.89 414.90 406.70 412.27 483,025 +4.89(+1.20%)
Jul 30, 2013 406.29 409.74 405.27 407.38 257,151 +2.94(+0.73%)
Jul 29, 2013 404.46 408.35 402.05 404.44 193,273 -1.43(-0.35%)
Jul 26, 2013 402.83 407.69 402.83 405.87 339,348 +1.62(+0.40%)
Jul 25, 2013 400.41 404.72 395.87 404.25 533,074 +4.13(+1.03%)
Jul 24, 2013 396.75 402.89 396.75 400.12 452,061 +2.71(+0.68%)
Jul 23, 2013 401.34 404.84 396.49 397.41 392,172 -4.39(-1.09%)
Jul 22, 2013 404.72 407.99 400.80 401.80 577,638 -7.17(-1.75%)
Jul 19, 2013 399.05 410.12 395.02 408.97 2,270,920 +32.22(+8.55%)
Jul 18, 2013 375.99 377.40 372.75 376.75 966,426 +1.44(+0.38%)
Jul 17, 2013 379.79 379.97 372.13 375.31 439,730 -3.82(-1.01%)
Jul 16, 2013 383.00 383.30 374.44 379.13 559,913 -5.06(-1.32%)
Jul 15, 2013 385.42 386.58 383.14 384.19 337,765 -2.08(-0.54%)
Jul 12, 2013 384.21 387.49 383.29 386.27 340,313 +3.14(+0.82%)
Jul 11, 2013 382.50 386.50 380.50 383.13 282,273 +1.10(+0.29%)
Jul 10, 2013 385.74 385.74 379.88 382.03 378,670 -4.30(-1.11%)
Jul 09, 2013 387.85 389.84 385.88 386.33 294,919 +0.30(+0.08%)
Jul 08, 2013 387.39 387.89 383.92 386.03 345,376 -0.30(-0.08%)
Jul 05, 2013 386.00 386.78 383.01 386.33 379,403 +1.86(+0.48%)
Jul 03, 2013 374.99 386.81 374.75 384.47 691,945 +12.94(+3.48%)
Jul 02, 2013 364.67 371.77 364.67 371.53 444,377 +7.79(+2.14%)
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.