Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 437.08 441.50 429.15 430.18 665,560 -6.43(-1.47%)
May 30, 2018 433.94 437.34 432.54 436.61 385,335 +3.60(+0.83%)
May 29, 2018 428.91 434.85 427.00 433.01 528,028 +4.05(+0.94%)
May 25, 2018 428.96 428.96 428.96 0 -4.47(-1.03%)
May 24, 2018 435.00 435.59 430.63 433.43 298,003 -2.08(-0.48%)
May 23, 2018 432.00 436.25 430.64 435.51 369,767 +2.07(+0.48%)
May 22, 2018 435.77 435.77 430.60 433.44 410,674 -0.42(-0.10%)
May 21, 2018 433.27 435.75 430.20 433.86 412,400 +1.91(+0.44%)
May 18, 2018 438.27 439.69 431.05 431.95 709,961 -6.63(-1.51%)
May 17, 2018 444.51 444.91 436.09 438.58 1,139,812 -6.09(-1.37%)
May 16, 2018 429.32 447.70 429.32 444.67 1,860,542 +18.11(+4.25%)
May 15, 2018 424.74 431.23 422.67 426.56 730,912 +1.50(+0.35%)
May 14, 2018 427.30 432.83 423.52 425.06 823,948 +0.16(+0.04%)
May 11, 2018 422.15 428.33 421.72 424.90 546,085 +2.23(+0.53%)
May 10, 2018 423.82 426.50 420.52 422.67 465,403 -2.02(-0.48%)
May 09, 2018 428.92 429.93 422.66 424.69 571,860 +0.27(+0.06%)
May 08, 2018 418.68 428.28 418.01 424.42 674,490 +4.80(+1.14%)
May 07, 2018 421.61 421.69 415.27 419.62 581,294 -0.79(-0.19%)
May 04, 2018 418.90 424.10 417.54 420.41 704,122 +0.99(+0.24%)
May 03, 2018 420.89 423.01 416.65 419.42 801,111 -1.80(-0.43%)
May 02, 2018 424.73 425.10 417.58 421.22 1,048,246 -4.79(-1.12%)
May 01, 2018 423.29 431.00 420.01 426.01 969,800 +2.68(+0.63%)
Apr 30, 2018 427.60 432.50 419.81 423.33 1,680,780 -4.02(-0.94%)
Apr 27, 2018 420.28 433.00 416.81 427.35 3,145,854 +4.85(+1.15%)
Apr 26, 2018 388.33 425.65 386.11 422.50 7,033,467 +82.98(+24.44%)
Apr 25, 2018 333.22 342.01 330.37 339.52 1,356,656 +6.42(+1.93%)
Apr 24, 2018 332.95 339.04 329.66 333.10 849,954 +2.39(+0.72%)
Apr 23, 2018 333.65 336.30 326.00 330.71 981,391 -1.24(-0.37%)
Apr 20, 2018 336.06 339.75 330.57 331.95 802,754 -6.51(-1.92%)
Apr 19, 2018 339.00 342.58 334.01 338.46 709,824 -0.90(-0.27%)
Apr 18, 2018 336.00 351.17 335.72 339.36 1,597,041 +4.75(+1.42%)
Apr 17, 2018 330.00 340.76 329.58 334.61 894,468 +8.01(+2.45%)
Apr 16, 2018 318.59 330.00 318.11 326.60 782,952 +8.24(+2.59%)
Apr 13, 2018 328.40 328.40 316.00 318.36 625,476 -6.72(-2.07%)
Apr 12, 2018 323.65 327.69 319.70 325.08 617,710 +3.33(+1.03%)
Apr 11, 2018 321.45 331.90 320.58 321.75 668,065 -0.02(-0.01%)
Apr 10, 2018 319.89 323.80 315.77 321.77 595,373 +4.67(+1.47%)
Apr 09, 2018 320.09 321.71 316.88 317.10 514,713 -0.97(-0.30%)
Apr 06, 2018 325.09 328.06 315.68 318.07 633,603 -9.64(-2.94%)
Apr 05, 2018 326.10 334.06 325.19 327.71 599,341 +1.87(+0.57%)
Apr 04, 2018 313.95 328.03 312.51 325.84 690,320 +9.18(+2.90%)
Apr 03, 2018 311.55 317.81 311.00 316.66 598,578 +5.50(+1.77%)
Apr 02, 2018 322.24 323.55 307.70 311.16 819,356 -11.95(-3.70%)
Mar 29, 2018 323.11 323.11 323.11 0 +3.60(+1.13%)
Mar 28, 2018 322.00 323.92 316.22 319.51 515,454 -3.45(-1.07%)
Mar 27, 2018 329.90 333.21 321.03 322.96 598,653 -4.90(-1.49%)
Mar 26, 2018 327.39 329.00 321.06 327.86 690,273 +5.56(+1.73%)
Mar 23, 2018 337.23 340.43 321.26 322.30 1,050,600 -14.41(-4.28%)
Mar 22, 2018 330.28 344.34 329.00 336.71 1,541,223 +2.19(+0.65%)
Mar 21, 2018 320.94 339.20 320.32 334.52 1,378,364 +14.35(+4.48%)
Mar 20, 2018 316.75 322.72 315.00 320.17 547,989 +3.37(+1.06%)
Mar 19, 2018 319.78 321.88 314.05 316.80 550,881 -3.40(-1.06%)
Mar 16, 2018 319.10 325.12 318.95 320.20 726,758 +1.29(+0.40%)
Mar 15, 2018 319.68 327.00 317.79 318.91 786,755 -0.75(-0.23%)
Mar 14, 2018 327.39 327.51 318.00 319.66 764,204 -7.14(-2.18%)
Mar 13, 2018 324.26 328.91 323.37 326.80 662,381 +3.04(+0.94%)
Mar 12, 2018 323.00 328.45 321.74 323.76 628,612 +1.60(+0.50%)
Mar 09, 2018 323.26 323.41 319.50 322.16 567,189 +0.30(+0.09%)
Mar 08, 2018 321.00 324.78 315.95 321.86 536,241 +1.91(+0.60%)
Mar 07, 2018 320.09 319.95 384,530 +1.91(+0.60%)
Mar 06, 2018 322.25 322.27 315.16 318.04 533,454 -2.12(-0.66%)
Mar 05, 2018 320.00 324.82 318.40 320.16 790,100 +0.17(+0.05%)
Mar 02, 2018 310.34 320.85 309.03 319.99 843,313 +6.73(+2.15%)
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.