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

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.