Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 14.46 14.66 14.41 14.66 24,365,000 +0.18(+1.21%)
Jun 27, 2019 14.61 14.61 14.41 14.48 20,450,050 -0.07(-0.46%)
Jun 26, 2019 14.70 14.76 14.47 14.55 14,409,700 -0.11(-0.78%)
Jun 25, 2019 14.68 14.80 14.55 14.66 23,049,350 +0.18(+1.26%)
Jun 24, 2019 14.54 14.62 14.41 14.48 18,927,450 -0.05(-0.37%)
Jun 21, 2019 14.79 14.79 14.54 14.54 18,155,000 -0.24(-1.62%)
Jun 20, 2019 14.84 14.85 14.65 14.78 18,332,050 +0.05(+0.33%)
Jun 19, 2019 14.64 14.74 14.46 14.73 15,692,250 +0.08(+0.52%)
Jun 18, 2019 14.68 14.80 14.49 14.65 19,215,250 +0.02(+0.12%)
Jun 17, 2019 14.86 14.98 14.60 14.63 17,917,450 -0.18(-1.21%)
Jun 14, 2019 14.68 14.85 14.61 14.81 19,045,000 +0.17(+1.13%)
Jun 13, 2019 14.84 14.98 14.57 14.65 20,891,650 -0.11(-0.74%)
Jun 12, 2019 14.70 14.87 14.64 14.75 22,546,450 +0.17(+1.17%)
Jun 11, 2019 14.41 14.61 14.36 14.58 23,839,550 +0.17(+1.21%)
Jun 10, 2019 14.33 14.60 14.30 14.41 27,051,000 +0.21(+1.50%)
Jun 07, 2019 13.96 14.29 13.96 14.20 29,795,000 +0.35(+2.56%)
Jun 06, 2019 13.66 13.88 13.55 13.84 29,597,500 +0.25(+1.87%)
Jun 05, 2019 13.27 13.59 13.27 13.59 33,923,352 +0.35(+2.61%)
Jun 04, 2019 12.98 13.31 12.96 13.24 42,118,100 +0.41(+3.20%)
Jun 03, 2019 13.15 13.36 12.73 12.83 31,230,750 -0.37(-2.77%)
May 31, 2019 13.26 13.38 13.15 13.20 31,725,000 -0.36(-2.66%)
May 30, 2019 13.36 13.58 13.30 13.56 16,918,300 +0.20(+1.50%)
May 29, 2019 13.53 13.53 13.20 13.36 28,153,050 -0.24(-1.78%)
May 28, 2019 13.26 13.63 13.25 13.60 31,569,300 +0.35(+2.64%)
May 24, 2019 13.40 13.44 13.17 13.25 29,985,000 -0.09(-0.68%)
May 23, 2019 13.64 13.74 13.12 13.34 73,284,152 -0.78(-5.51%)
May 22, 2019 14.30 14.37 14.09 14.12 33,867,552 -0.18(-1.25%)
May 21, 2019 14.43 14.46 14.30 14.30 22,074,100 -0.06(-0.42%)
May 20, 2019 14.34 14.54 14.30 14.36 23,686,250 +0.04(+0.29%)
May 17, 2019 14.10 14.38 14.10 14.32 26,925,000 +0.14(+0.98%)
May 16, 2019 14.16 14.38 14.10 14.18 21,122,150 +0.06(+0.43%)
May 15, 2019 14.00 14.21 13.97 14.12 15,388,200 +0.05(+0.39%)
May 14, 2019 13.81 14.18 13.74 14.06 23,825,700 +0.32(+2.31%)
May 13, 2019 13.95 13.97 13.61 13.75 23,503,900 -0.36(-2.58%)
May 10, 2019 14.06 14.17 13.87 14.11 26,040,000 +0.01(+0.04%)
May 09, 2019 14.12 14.17 13.95 14.10 16,112,000 -0.09(-0.63%)
May 08, 2019 14.13 14.28 14.03 14.19 23,765,700 +0.06(+0.43%)
May 07, 2019 14.33 14.43 14.04 14.13 23,151,450 -0.20(-1.42%)
May 06, 2019 14.06 14.40 14.06 14.33 25,884,000 +0.14(+1.01%)
May 03, 2019 14.15 14.22 14.07 14.19 21,815,000 +0.03(+0.23%)
May 02, 2019 13.75 14.18 13.72 14.16 31,172,550 +0.39(+2.80%)
May 01, 2019 13.78 13.95 13.71 13.77 20,526,000 +0.01(+0.08%)
Apr 30, 2019 13.56 13.79 13.40 13.76 29,581,100 +0.20(+1.50%)
Apr 29, 2019 13.61 13.61 13.38 13.56 31,745,950 +0.02(+0.16%)
Apr 26, 2019 13.64 13.79 13.49 13.54 38,310,000 -0.03(-0.19%)
Apr 25, 2019 14.22 14.27 13.17 13.56 116,666,904 -0.63(-4.46%)
Apr 24, 2019 14.12 14.29 13.98 14.20 59,013,452 +0.15(+1.04%)
Apr 23, 2019 14.04 14.09 13.92 14.05 26,308,250 +0.02(+0.11%)
Apr 22, 2019 13.98 14.06 13.84 14.03 23,167,700 +0.03(+0.24%)
Apr 18, 2019 13.90 14.00 13.74 14.00 32,210,000 +0.24(+1.71%)
Apr 17, 2019 13.99 14.00 13.73 13.76 43,292,352 -0.37(-2.59%)
Apr 16, 2019 14.33 14.33 14.10 14.13 22,221,150 -0.12(-0.81%)
Apr 15, 2019 14.24 14.29 14.17 14.25 13,593,600 -0.00(-0.02%)
Apr 12, 2019 14.15 14.30 14.15 14.25 20,860,000 +0.10(+0.69%)
Apr 11, 2019 14.24 14.26 14.10 14.15 39,085,352 -0.23(-1.57%)
Apr 10, 2019 14.22 14.39 14.22 14.38 23,020,550 +0.16(+1.15%)
Apr 09, 2019 14.26 14.42 14.20 14.21 25,369,900 -0.08(-0.56%)
Apr 08, 2019 14.16 14.33 14.16 14.29 27,881,700 +0.13(+0.89%)
Apr 05, 2019 14.07 14.19 14.02 14.17 39,550,000 +0.10(+0.71%)
Apr 04, 2019 14.10 14.18 13.91 14.07 27,047,400 -0.05(-0.32%)
Apr 03, 2019 14.09 14.15 14.03 14.11 21,009,500 +0.02(+0.12%)
Apr 02, 2019 14.06 14.16 13.96 14.10 28,257,650 -0.02(-0.13%)
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.