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

Chipotle Mexican Grill (NY: CMG )

2,869.11 -38.86 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Apr 29, 2016 422.89 424.74 417.75 420.97 963,051 -2.43(-0.57%)
Apr 28, 2016 417.83 431.42 417.38 423.40 1,429,084 +6.18(+1.48%)
Apr 27, 2016 425.00 430.00 415.00 417.22 3,883,044 -28.70(-6.44%)
Apr 26, 2016 445.00 447.27 438.72 445.92 1,713,031 +2.82(+0.64%)
Apr 25, 2016 442.70 444.91 438.00 443.10 976,588 +0.37(+0.08%)
Apr 22, 2016 452.15 453.99 438.26 442.73 921,752 -5.41(-1.21%)
Apr 21, 2016 461.00 462.80 447.59 448.14 739,907 -9.86(-2.15%)
Apr 20, 2016 457.11 462.99 454.00 458.00 483,102 +2.82(+0.62%)
Apr 19, 2016 462.01 465.00 452.50 455.18 648,419 -4.94(-1.07%)
Apr 18, 2016 468.00 468.99 458.00 460.12 926,221 -9.17(-1.95%)
Apr 15, 2016 457.14 469.98 457.00 469.29 1,271,062 +13.28(+2.91%)
Apr 14, 2016 460.00 460.99 452.00 456.01 1,170,232 +11.35(+2.55%)
Apr 13, 2016 442.73 446.64 435.89 444.66 1,067,541 +0.04(+0.01%)
Apr 12, 2016 445.52 447.00 434.06 444.62 1,065,041 +0.41(+0.09%)
Apr 11, 2016 453.54 456.56 444.00 444.21 824,803 -7.04(-1.56%)
Apr 08, 2016 451.25 458.75 448.53 451.25 832,094 +0.65(+0.14%)
Apr 07, 2016 455.60 455.92 444.44 450.60 1,288,314 -4.65(-1.02%)
Apr 06, 2016 462.09 466.15 454.80 455.25 988,804 -8.17(-1.76%)
Apr 05, 2016 461.25 470.19 460.23 463.42 629,763 -1.58(-0.34%)
Apr 04, 2016 466.49 473.17 463.01 465.00 676,692 +0.19(+0.04%)
Apr 01, 2016 459.33 467.90 455.75 464.81 988,548 -6.16(-1.31%)
Mar 31, 2016 468.95 473.72 462.51 470.97 802,235 +4.82(+1.03%)
Mar 30, 2016 462.00 471.00 454.24 466.15 1,068,328 +6.15(+1.34%)
Mar 29, 2016 466.45 468.12 453.87 460.00 1,541,106 -15.31(-3.22%)
Mar 28, 2016 474.00 480.62 472.49 475.31 738,793 +3.94(+0.84%)
Mar 24, 2016 471.44 471.37 471.37 471.37 1,019,200 -3.09(-0.65%)
Mar 23, 2016 472.96 481.63 471.00 474.46 797,641 +2.70(+0.57%)
Mar 22, 2016 462.03 474.12 458.40 471.76 1,026,537 +9.28(+2.01%)
Mar 21, 2016 455.20 463.42 452.78 462.48 1,347,683 +7.11(+1.56%)
Mar 18, 2016 469.98 473.42 454.50 455.37 2,878,500 -16.22(-3.44%)
Mar 17, 2016 494.03 497.42 470.80 471.59 2,280,752 -28.76(-5.75%)
Mar 16, 2016 479.86 506.00 473.11 500.35 3,119,512 -2.65(-0.53%)
Mar 15, 2016 510.99 511.49 499.42 503.00 1,207,705 -12.73(-2.47%)
Mar 14, 2016 508.87 521.51 508.01 515.73 1,150,017 +7.88(+1.55%)
Mar 11, 2016 507.37 514.89 504.25 507.85 1,314,874 +4.17(+0.83%)
Mar 10, 2016 509.90 514.00 498.93 503.68 1,309,128 -2.95(-0.58%)
Mar 09, 2016 512.56 518.61 492.50 506.63 3,399,049 -18.06(-3.44%)
Mar 08, 2016 536.30 542.50 523.42 524.69 1,056,055 -9.00(-1.69%)
Mar 07, 2016 522.97 536.00 520.08 533.69 824,402 +4.69(+0.89%)
Mar 04, 2016 529.29 536.64 527.30 529.00 1,511,938 +4.71(+0.90%)
Mar 03, 2016 520.00 530.12 519.27 524.29 1,079,878 -1.40(-0.27%)
Mar 02, 2016 512.80 528.95 512.80 525.69 1,207,563 +15.72(+3.08%)
Mar 01, 2016 514.25 516.00 506.03 509.97 854,905 +0.81(+0.16%)
Feb 29, 2016 508.00 522.52 506.77 509.16 1,426,337 +3.15(+0.62%)
Feb 26, 2016 507.00 508.00 493.11 506.01 1,030,133 +0.68(+0.13%)
Feb 25, 2016 514.21 515.85 497.51 505.33 1,177,725 -9.53(-1.85%)
Feb 24, 2016 519.77 522.87 512.66 514.86 1,037,774 -10.20(-1.94%)
Feb 23, 2016 514.00 530.85 513.11 525.06 1,450,772 -0.84(-0.16%)
Feb 22, 2016 515.00 529.39 514.49 525.90 1,428,309 +14.32(+2.80%)
Feb 19, 2016 512.20 526.23 509.50 511.58 1,413,418 -4.35(-0.84%)
Feb 18, 2016 515.00 518.86 502.05 515.93 1,128,126 +1.92(+0.37%)
Feb 17, 2016 495.43 514.80 495.22 514.01 1,637,401 +21.07(+4.27%)
Feb 16, 2016 484.01 493.00 478.00 492.94 1,130,440 +12.37(+2.57%)
Feb 12, 2016 466.11 480.57 480.57 480.57 1,755,100 +19.18(+4.16%)
Feb 11, 2016 444.00 467.78 441.01 461.39 1,282,513 +12.58(+2.80%)
Feb 10, 2016 443.99 453.80 442.50 448.81 992,411 +7.88(+1.79%)
Feb 09, 2016 441.90 452.02 436.86 440.93 1,137,715 -4.07(-0.91%)
Feb 08, 2016 454.69 461.11 435.87 445.00 1,426,987 -15.14(-3.29%)
Feb 05, 2016 469.85 475.59 454.44 460.14 1,527,954 -10.76(-2.28%)
Feb 04, 2016 460.00 476.67 456.00 470.90 1,489,599 +9.16(+1.98%)
Feb 03, 2016 459.70 466.64 440.41 461.74 3,797,578 -13.93(-2.93%)
Feb 02, 2016 471.00 484.20 468.30 475.67 2,656,494 +3.03(+0.64%)
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.