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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 6.330 6.356 6.264 6.334 44,976,552 +0.03(+0.50%)
Aug 30, 2017 6.207 6.321 6.167 6.303 56,090,852 +0.10(+1.53%)
Aug 29, 2017 6.201 6.314 6.180 6.207 60,106,452 -0.03(-0.53%)
Aug 28, 2017 6.188 6.285 6.107 6.240 88,014,400 +0.06(+1.05%)
Aug 25, 2017 6.039 6.258 6.017 6.176 82,705,504 +0.14(+2.28%)
Aug 24, 2017 6.031 6.151 5.972 6.038 101,266,856 +0.10(+1.63%)
Aug 23, 2017 6.063 6.110 5.920 5.942 87,902,600 -0.17(-2.76%)
Aug 22, 2017 6.100 6.200 6.082 6.110 53,520,652 -0.06(-1.00%)
Aug 21, 2017 6.225 6.245 6.104 6.172 65,509,100 -0.05(-0.85%)
Aug 18, 2017 6.347 6.359 6.220 6.225 60,816,952 -0.13(-2.10%)
Aug 17, 2017 6.400 6.511 6.348 6.358 54,982,600 -0.04(-0.69%)
Aug 16, 2017 6.458 6.545 6.380 6.403 51,008,600 -0.05(-0.82%)
Aug 15, 2017 6.448 6.698 6.348 6.456 111,726,752 +0.01(+0.12%)
Aug 14, 2017 6.584 6.589 6.448 6.448 40,873,800 -0.08(-1.23%)
Aug 11, 2017 6.439 6.575 6.400 6.528 48,409,500 +0.08(+1.17%)
Aug 10, 2017 6.631 6.659 6.446 6.453 61,819,700 -0.24(-3.57%)
Aug 09, 2017 6.625 6.727 6.578 6.692 33,349,550 +0.02(+0.29%)
Aug 08, 2017 6.760 6.779 6.647 6.673 53,901,352 -0.12(-1.71%)
Aug 07, 2017 6.906 6.915 6.738 6.789 48,003,552 -0.10(-1.48%)
Aug 04, 2017 6.889 6.908 6.789 6.891 41,488,600 -0.02(-0.23%)
Aug 03, 2017 7.037 7.110 6.903 6.907 46,082,552 -0.11(-1.62%)
Aug 02, 2017 6.960 7.048 6.923 7.021 49,797,300 +0.08(+1.10%)
Aug 01, 2017 6.882 6.955 6.813 6.945 44,875,052 +0.07(+1.01%)
Jul 31, 2017 7.020 7.063 6.842 6.875 61,711,900 -0.13(-1.92%)
Jul 28, 2017 6.995 7.160 6.985 7.010 87,052,848 +0.01(+0.19%)
Jul 27, 2017 6.792 7.029 6.750 6.997 85,015,152 +0.18(+2.71%)
Jul 26, 2017 7.087 7.111 6.801 6.812 181,021,104 -0.16(-2.30%)
Jul 25, 2017 6.972 175,554,656 +0.17(+2.54%)
Jul 24, 2017 6.895 6.927 6.730 6.800 127,820,752 -0.11(-1.55%)
Jul 21, 2017 7.111 7.172 6.884 6.907 159,914,304 -0.21(-3.01%)
Jul 20, 2017 7.478 7.114 7.121 222,690,448 -0.34(-4.50%)
Jul 19, 2017 7.396 7.600 7.252 7.457 161,668,304 -0.04(-0.57%)
Jul 18, 2017 7.905 7.905 7.248 7.500 381,206,720 -0.34(-4.34%)
Jul 17, 2017 7.914 7.955 7.820 7.840 41,485,052 -0.08(-0.97%)
Jul 14, 2017 7.976 8.038 7.903 7.917 55,256,900 -0.08(-1.05%)
Jul 13, 2017 7.960 8.024 7.860 8.001 46,288,200 +0.06(+0.78%)
Jul 12, 2017 7.920 7.983 7.811 7.939 54,637,300 +0.02(+0.22%)
Jul 11, 2017 8.140 8.141 7.895 7.922 71,402,848 -0.23(-2.81%)
Jul 10, 2017 8.260 8.279 8.140 8.151 40,577,452 -0.13(-1.53%)
Jul 07, 2017 8.273 8.348 8.265 8.278 30,928,700 +0.02(+0.27%)
Jul 06, 2017 8.235 8.265 8.127 8.255 56,298,000 -0.01(-0.12%)
Jul 05, 2017 8.364 8.395 8.227 8.265 48,475,100 -0.08(-0.98%)
Jul 03, 2017 8.316 8.374 8.288 8.347 21,140,700 +0.02(+0.30%)
Jun 30, 2017 8.415 8.475 8.317 8.322 37,005,300 -0.06(-0.73%)
Jun 29, 2017 8.329 8.454 8.311 8.384 38,911,800 +0.05(+0.55%)
Jun 28, 2017 8.288 8.399 8.288 8.337 33,537,200 +0.06(+0.70%)
Jun 27, 2017 8.285 8.416 8.276 8.280 56,801,852 -0.00(-0.00%)
Jun 26, 2017 8.320 8.360 8.220 8.280 49,980,952 -0.03(-0.31%)
Jun 23, 2017 8.443 8.459 8.300 8.306 55,224,100 -0.11(-1.34%)
Jun 22, 2017 8.340 8.503 8.340 8.418 57,701,952 +0.07(+0.80%)
Jun 21, 2017 8.503 8.560 8.286 8.352 76,859,152 -0.16(-1.88%)
Jun 20, 2017 8.892 8.892 8.495 8.512 165,842,256 -0.67(-7.26%)
Jun 19, 2017 9.059 9.186 8.974 9.178 57,304,052 +0.16(+1.73%)
Jun 16, 2017 9.113 9.151 9.002 9.022 45,209,252 -0.09(-1.01%)
Jun 15, 2017 9.131 9.193 9.048 9.113 29,998,200 -0.08(-0.87%)
Jun 14, 2017 9.276 9.360 9.184 9.194 20,858,450 -0.09(-0.98%)
Jun 13, 2017 9.236 9.361 9.228 9.284 27,179,400 +0.05(+0.58%)
Jun 12, 2017 9.196 9.287 9.044 9.231 38,809,200 +0.01(+0.15%)
Jun 09, 2017 9.227 9.321 9.191 9.217 36,816,400 +0.02(+0.25%)
Jun 08, 2017 9.290 9.140 9.194 36,989,300 -0.05(-0.55%)
Jun 07, 2017 9.401 9.429 9.191 9.245 56,174,200 -0.16(-1.75%)
Jun 06, 2017 9.420 9.489 9.380 9.410 37,294,100 -0.04(-0.45%)
Jun 05, 2017 9.565 9.576 9.421 9.452 35,206,852 -0.11(-1.14%)
Jun 02, 2017 9.698 9.750 9.540 9.561 30,413,500 -0.11(-1.14%)
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.