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

Chipotle Mexican Grill (NY: CMG )

57.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
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%)
Jul 01, 2016 8.000 7.878 7.878 7.878 61,170,000 -0.18(-2.20%)
Jun 30, 2016 8.190 8.197 8.031 8.055 53,695,500 -0.13(-1.64%)
Jun 29, 2016 7.929 8.207 7.910 8.190 50,820,652 +0.36(+4.55%)
Jun 28, 2016 7.928 7.949 7.780 7.833 36,126,752 +0.06(+0.74%)
Jun 27, 2016 7.991 8.004 7.734 7.776 59,818,800 -0.24(-2.98%)
Jun 24, 2016 7.945 8.271 7.935 8.015 85,052,304 -0.16(-2.00%)
Jun 23, 2016 7.865 8.260 7.864 8.178 78,772,704 +0.32(+4.05%)
Jun 22, 2016 7.820 7.938 7.764 7.860 43,249,252 +0.02(+0.26%)
Jun 21, 2016 7.987 7.993 7.758 7.839 52,494,752 -0.10(-1.25%)
Jun 20, 2016 7.996 8.039 7.934 7.939 46,841,000 -0.01(-0.08%)
Jun 17, 2016 7.910 8.008 7.860 7.945 63,753,900 +0.07(+0.95%)
Jun 16, 2016 7.865 7.933 7.792 7.871 53,617,252 +0.06(+0.83%)
Jun 15, 2016 7.923 8.047 7.790 7.806 60,034,800 -0.10(-1.25%)
Jun 14, 2016 7.812 7.917 7.695 7.905 81,686,552 +0.03(+0.32%)
Jun 13, 2016 8.005 8.108 7.873 7.880 92,301,456 -0.23(-2.78%)
Jun 10, 2016 8.251 8.277 8.063 8.105 78,135,504 -0.21(-2.53%)
Jun 09, 2016 8.522 8.542 8.303 8.316 59,900,952 -0.27(-3.12%)
Jun 08, 2016 8.660 8.697 8.460 8.584 49,410,152 -0.08(-0.97%)
Jun 07, 2016 8.931 8.942 8.651 8.668 47,200,900 -0.24(-2.67%)
Jun 06, 2016 8.722 8.933 8.700 8.905 40,031,752 +0.23(+2.61%)
Jun 03, 2016 8.807 8.825 8.673 8.679 43,737,552 -0.19(-2.15%)
Jun 02, 2016 8.676 8.891 8.662 8.870 50,994,952 +0.22(+2.52%)
Jun 01, 2016 8.842 8.871 8.626 8.652 39,610,352 -0.19(-2.12%)
May 31, 2016 8.900 8.938 8.788 8.839 49,193,252 -0.07(-0.77%)
May 27, 2016 9.050 8.908 8.908 8.908 50,655,000 -0.13(-1.46%)
May 26, 2016 9.050 9.215 9.030 9.041 37,198,000 -0.12(-1.31%)
May 25, 2016 9.170 9.259 9.112 9.161 34,682,152 +0.01(+0.16%)
May 24, 2016 9.200 9.221 9.068 9.147 32,578,500 +0.02(+0.19%)
May 23, 2016 9.052 9.340 9.040 9.129 52,823,700 +0.13(+1.45%)
May 20, 2016 8.978 9.005 8.796 8.998 65,711,952 -0.01(-0.16%)
May 19, 2016 8.944 9.087 8.944 9.013 30,327,550 +0.04(+0.45%)
May 18, 2016 8.894 9.006 8.828 8.972 27,448,950 +0.05(+0.57%)
May 17, 2016 8.901 8.997 8.885 8.922 36,824,752 +0.03(+0.34%)
May 16, 2016 9.041 9.054 8.771 8.891 74,644,352 -0.28(-3.01%)
May 13, 2016 9.140 9.298 9.121 9.167 44,970,200 +0.03(+0.29%)
May 12, 2016 9.142 9.226 9.127 9.140 54,670,100 +0.06(+0.66%)
May 11, 2016 9.119 9.186 9.005 9.080 52,287,552 -0.03(-0.35%)
May 10, 2016 9.133 9.135 8.980 9.112 39,056,000 +0.05(+0.53%)
May 09, 2016 8.701 9.138 8.676 9.063 71,018,248 +0.39(+4.46%)
May 06, 2016 8.680 8.707 8.521 8.676 36,727,000 -0.02(-0.27%)
May 05, 2016 8.677 8.765 8.615 8.700 30,494,000 +0.03(+0.39%)
May 04, 2016 8.741 8.774 8.642 8.666 33,737,700 -0.09(-1.06%)
May 03, 2016 8.672 8.949 8.665 8.759 64,459,752 +0.09(+1.03%)
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.