Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.427 8.578 8.360 8.470 49,206,800 +0.06(+0.66%)
Sep 29, 2016 8.360 8.510 8.308 8.415 44,825,552 +0.05(+0.58%)
Sep 28, 2016 8.396 8.427 8.264 8.366 40,683,300 -0.01(-0.15%)
Sep 27, 2016 8.390 8.450 8.309 8.379 32,133,000 -0.02(-0.22%)
Sep 26, 2016 8.255 8.452 8.172 8.398 53,540,952 +0.12(+1.47%)
Sep 23, 2016 8.184 8.355 8.174 8.276 52,076,452 +0.07(+0.89%)
Sep 22, 2016 8.080 8.209 8.061 8.203 47,953,100 +0.21(+2.60%)
Sep 21, 2016 7.966 8.070 7.910 7.995 46,201,100 -0.01(-0.17%)
Sep 20, 2016 8.055 8.098 7.902 8.008 74,534,448 -0.05(-0.58%)
Sep 19, 2016 8.190 8.213 8.026 8.055 56,963,352 -0.13(-1.60%)
Sep 16, 2016 8.261 8.298 8.130 8.186 60,697,100 -0.09(-1.12%)
Sep 15, 2016 8.298 8.379 8.232 8.279 56,589,452 -0.02(-0.23%)
Sep 14, 2016 8.473 8.492 8.242 8.298 43,696,852 -0.13(-1.53%)
Sep 13, 2016 8.486 8.503 8.354 8.427 49,785,552 -0.15(-1.76%)
Sep 12, 2016 8.468 8.595 8.460 8.578 38,896,200 +0.05(+0.55%)
Sep 09, 2016 8.697 8.725 8.528 8.531 49,624,752 -0.20(-2.24%)
Sep 08, 2016 8.751 8.805 8.695 8.726 61,840,752 -0.04(-0.49%)
Sep 07, 2016 8.625 8.824 8.600 8.769 161,124,448 +0.49(+5.89%)
Sep 06, 2016 8.165 8.310 8.120 8.281 53,843,452 +0.11(+1.39%)
Sep 02, 2016 8.285 8.168 8.168 8.168 50,300,000 -0.13(-1.51%)
Sep 01, 2016 8.316 8.318 8.213 8.294 39,486,252 +0.02(+0.23%)
Aug 31, 2016 8.305 8.379 8.240 8.275 57,053,200 -0.03(-0.34%)
Aug 30, 2016 8.449 8.470 8.254 8.303 61,078,900 -0.16(-1.86%)
Aug 29, 2016 8.400 8.532 8.384 8.460 58,973,552 +0.09(+1.02%)
Aug 26, 2016 8.269 8.385 8.240 8.375 51,315,000 +0.11(+1.31%)
Aug 25, 2016 8.075 8.338 8.050 8.267 75,195,704 +0.19(+2.38%)
Aug 24, 2016 7.940 8.110 7.937 8.075 54,277,700 +0.13(+1.70%)
Aug 23, 2016 7.920 7.980 7.839 7.940 39,366,600 +0.02(+0.24%)
Aug 22, 2016 7.780 7.945 7.771 7.921 55,240,252 +0.15(+1.94%)
Aug 19, 2016 7.875 7.900 7.740 7.770 66,188,352 -0.13(-1.62%)
Aug 18, 2016 7.939 7.956 7.851 7.898 52,239,500 -0.09(-1.07%)
Aug 17, 2016 8.020 8.038 7.903 7.984 39,600,752 -0.03(-0.42%)
Aug 16, 2016 7.969 8.105 7.930 8.017 34,923,752 +0.07(+0.85%)
Aug 15, 2016 7.947 7.998 7.888 7.950 35,177,000 +0.00(+0.04%)
Aug 12, 2016 7.934 7.980 7.912 7.947 39,659,952 -0.02(-0.22%)
Aug 11, 2016 7.901 7.983 7.884 7.964 33,866,152 +0.06(+0.80%)
Aug 10, 2016 7.900 7.946 7.824 7.901 40,708,100 -0.00(-0.01%)
Aug 09, 2016 8.023 8.095 7.887 7.902 32,770,400 -0.13(-1.57%)
Aug 08, 2016 8.050 8.085 8.014 8.028 27,352,900 +0.01(+0.07%)
Aug 05, 2016 7.989 8.073 7.965 8.023 40,437,852 +0.08(+0.99%)
Aug 04, 2016 8.040 8.095 7.887 7.944 43,660,152 -0.11(-1.33%)
Aug 03, 2016 8.040 8.153 8.000 8.051 39,299,700 -0.00(-0.02%)
Aug 02, 2016 8.254 8.254 8.024 8.053 59,761,452 -0.23(-2.76%)
Aug 01, 2016 8.472 8.520 8.277 8.282 50,239,652 -0.20(-2.34%)
Jul 29, 2016 8.574 8.611 8.454 8.480 39,186,152 -0.13(-1.52%)
Jul 28, 2016 8.511 8.655 8.425 8.611 42,225,400 +0.09(+1.05%)
Jul 27, 2016 8.638 8.694 8.513 8.521 34,808,500 -0.10(-1.11%)
Jul 26, 2016 8.639 8.785 8.597 8.617 55,121,452 -0.21(-2.42%)
Jul 25, 2016 8.860 8.870 8.704 8.830 74,069,000 -0.02(-0.22%)
Jul 22, 2016 8.293 8.883 8.244 8.850 208,397,248 +0.49(+5.84%)
Jul 21, 2016 8.394 8.403 8.248 8.361 106,744,504 -0.03(-0.38%)
Jul 20, 2016 8.305 8.412 8.282 8.394 42,324,500 +0.09(+1.05%)
Jul 19, 2016 8.278 8.393 8.260 8.306 45,427,100 +0.13(+1.57%)
Jul 18, 2016 8.098 8.218 8.045 8.178 37,533,952 +0.08(+1.00%)
Jul 15, 2016 8.193 8.239 8.082 8.097 78,997,448 -0.26(-3.14%)
Jul 14, 2016 8.419 8.444 8.240 8.360 58,279,100 +0.03(+0.32%)
Jul 13, 2016 8.228 8.439 8.220 8.333 71,032,048 +0.17(+2.03%)
Jul 12, 2016 8.108 8.213 8.023 8.167 35,466,300 +0.10(+1.28%)
Jul 11, 2016 8.140 8.260 8.042 8.064 50,476,800 +0.07(+0.87%)
Jul 08, 2016 7.860 8.082 7.816 7.994 53,543,652 +0.18(+2.29%)
Jul 07, 2016 7.880 7.911 7.722 7.816 87,376,352 -0.21(-2.56%)
Jul 06, 2016 7.877 8.041 7.877 8.021 39,301,100 +0.09(+1.18%)
Jul 05, 2016 7.900 7.986 7.820 7.928 44,455,700 +0.05(+0.63%)
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.