Chipotle Mexican Grill (NY: CMG )

1,841.14 USD -11.53 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 663.80 669.78 657.83 666.59 460,538 +3.65(+0.55%)
Sep 29, 2014 655.99 665.74 651.50 662.94 240,823 +2.17(+0.33%)
Sep 26, 2014 653.30 664.94 653.30 660.77 253,533 +7.38(+1.13%)
Sep 25, 2014 659.51 663.84 651.41 653.39 276,890 -11.32(-1.70%)
Sep 24, 2014 658.13 666.98 656.79 664.71 267,080 +10.13(+1.55%)
Sep 23, 2014 654.64 659.04 653.84 654.58 164,528 -1.52(-0.23%)
Sep 22, 2014 660.77 663.96 651.25 656.10 285,523 -7.99(-1.20%)
Sep 19, 2014 666.25 668.08 661.46 664.09 395,221 -0.23(-0.03%)
Sep 18, 2014 655.50 665.70 652.61 664.32 339,901 +11.08(+1.70%)
Sep 17, 2014 650.50 657.02 642.64 653.24 530,232 -0.96(-0.15%)
Sep 16, 2014 655.85 656.87 651.00 654.20 486,739 -1.65(-0.25%)
Sep 15, 2014 664.42 664.85 650.03 655.85 519,014 -8.96(-1.35%)
Sep 12, 2014 671.84 672.64 663.16 664.81 303,031 -7.92(-1.18%)
Sep 11, 2014 670.29 673.70 666.62 672.73 317,447 +1.37(+0.20%)
Sep 10, 2014 673.00 677.19 664.16 671.36 366,587 +1.41(+0.21%)
Sep 09, 2014 679.10 679.10 669.27 669.95 282,760 -8.42(-1.24%)
Sep 08, 2014 677.90 679.77 674.45 678.37 205,630 +0.42(+0.06%)
Sep 05, 2014 679.81 681.50 676.49 677.95 239,958 -2.59(-0.38%)
Sep 04, 2014 681.00 685.44 677.24 680.54 270,597 +0.44(+0.06%)
Sep 03, 2014 682.90 692.90 678.79 680.10 306,921 -2.80(-0.41%)
Sep 02, 2014 678.85 683.50 675.25 682.90 232,745 +4.25(+0.63%)
Aug 29, 2014 678.97 678.65 678.65 678.65 180,800 +0.81(+0.12%)
Aug 28, 2014 676.15 679.66 674.24 677.84 152,987 +0.81(+0.12%)
Aug 27, 2014 681.38 682.35 676.14 677.03 259,812 -6.86(-1.00%)
Aug 26, 2014 676.72 685.98 676.24 683.89 289,929 +7.65(+1.13%)
Aug 25, 2014 679.00 680.22 675.02 676.24 213,822 -0.71(-0.10%)
Aug 22, 2014 678.17 681.41 676.05 676.95 360,422 -4.12(-0.60%)
Aug 21, 2014 697.00 697.93 677.50 681.07 716,089 +2.66(+0.39%)
Aug 20, 2014 680.76 680.76 675.02 678.41 305,854 -2.67(-0.39%)
Aug 19, 2014 686.35 689.23 680.82 681.08 231,698 -3.75(-0.55%)
Aug 18, 2014 681.00 684.75 680.41 684.83 201,138 +6.65(+0.98%)
Aug 15, 2014 682.48 684.15 673.76 678.18 331,797 -1.11(-0.16%)
Aug 14, 2014 683.78 684.67 675.81 679.29 303,968 -4.39(-0.64%)
Aug 13, 2014 675.00 687.67 675.00 683.68 387,477 +7.45(+1.10%)
Aug 12, 2014 678.16 679.66 672.00 676.23 225,912 -4.31(-0.63%)
Aug 11, 2014 673.46 682.74 668.08 680.54 355,045 +10.84(+1.62%)
Aug 08, 2014 668.00 670.21 664.24 669.70 354,191 -2.14(-0.32%)
Aug 07, 2014 677.50 679.95 669.16 671.84 289,834 -1.16(-0.17%)
Aug 06, 2014 671.00 681.56 668.67 673.00 374,786 -1.71(-0.25%)
Aug 05, 2014 682.93 682.93 671.53 674.71 334,303 -8.27(-1.21%)
Aug 04, 2014 678.03 686.05 674.44 682.98 444,099 +7.84(+1.16%)
Aug 01, 2014 674.81 677.18 667.64 675.14 341,686 +2.64(+0.39%)
Jul 31, 2014 678.01 679.50 672.00 672.50 462,160 -9.33(-1.37%)
Jul 30, 2014 678.00 682.67 676.00 681.83 404,219 +7.47(+1.11%)
Jul 29, 2014 677.42 680.37 673.31 674.36 282,492 -3.65(-0.54%)
Jul 28, 2014 675.11 678.96 671.99 678.01 470,692 +4.43(+0.66%)
Jul 25, 2014 657.80 674.00 657.80 673.58 595,978 +13.38(+2.03%)
Jul 24, 2014 663.13 663.77 656.79 660.20 373,996 -1.07(-0.16%)
Jul 23, 2014 658.71 662.69 655.16 661.27 553,174 +1.50(+0.23%)
Jul 22, 2014 649.90 667.90 649.27 659.77 2,260,413 +69.84(+11.84%)
Jul 21, 2014 593.29 596.90 582.69 589.93 1,002,872 -2.49(-0.42%)
Jul 18, 2014 583.71 593.41 583.02 592.42 432,611 +10.77(+1.85%)
Jul 17, 2014 591.02 592.00 579.81 581.65 415,138 -8.82(-1.49%)
Jul 16, 2014 601.00 601.32 590.00 590.47 387,008 -6.98(-1.17%)
Jul 15, 2014 605.00 606.87 590.34 597.45 558,729 -7.47(-1.23%)
Jul 14, 2014 601.70 608.77 600.09 604.92 325,502 +6.43(+1.07%)
Jul 11, 2014 600.44 601.50 597.50 598.49 224,602 -2.12(-0.35%)
Jul 10, 2014 596.00 607.55 595.05 600.61 425,208 -3.56(-0.59%)
Jul 09, 2014 588.55 605.00 588.55 604.17 596,500 +17.58(+3.00%)
Jul 08, 2014 591.26 592.75 575.92 586.59 520,876 -7.24(-1.22%)
Jul 07, 2014 601.65 603.16 592.83 593.83 298,567 -9.77(-1.62%)
Jul 03, 2014 600.25 603.60 603.60 603.60 140,600 +4.28(+0.71%)
Jul 02, 2014 603.49 603.49 597.00 599.32 239,871 -3.94(-0.65%)
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.