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

Chipotle Mexican Grill (NY: CMG )

2,884.25 +15.14 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 31, 2018 448.00 452.75 425.88 433.66 4,540,744 -31.81(-6.83%)
Jul 30, 2018 470.15 472.99 464.55 465.47 740,992 -6.83(-1.45%)
Jul 27, 2018 473.84 483.29 465.56 472.30 2,182,900 +25.54(+5.72%)
Jul 26, 2018 449.26 451.54 446.00 446.76 874,414 -4.87(-1.08%)
Jul 25, 2018 446.01 457.20 446.01 451.63 442,035 +2.15(+0.48%)
Jul 24, 2018 456.95 456.95 447.21 449.48 577,458 -7.11(-1.56%)
Jul 23, 2018 451.13 457.06 448.79 456.59 444,206 +5.40(+1.20%)
Jul 20, 2018 453.28 454.57 449.01 451.19 430,215 -3.64(-0.80%)
Jul 19, 2018 453.00 458.31 452.00 454.83 291,779 +1.25(+0.28%)
Jul 18, 2018 453.77 454.74 448.20 453.58 308,472 +1.04(+0.23%)
Jul 17, 2018 451.29 459.78 448.53 452.54 531,711 +0.48(+0.11%)
Jul 16, 2018 455.16 458.22 448.95 452.06 531,871 -5.15(-1.13%)
Jul 13, 2018 458.60 461.00 456.67 457.21 349,407 -1.84(-0.40%)
Jul 12, 2018 459.89 464.39 458.40 459.05 405,246 +1.87(+0.41%)
Jul 11, 2018 452.74 459.79 452.25 457.18 580,721 +2.97(+0.65%)
Jul 10, 2018 455.72 461.14 452.56 454.21 670,684 -9.68(-2.09%)
Jul 09, 2018 454.38 464.57 452.76 463.89 729,882 +12.85(+2.85%)
Jul 06, 2018 449.85 451.82 445.62 451.04 573,485 +3.02(+0.67%)
Jul 05, 2018 450.00 450.00 444.63 448.02 472,546 -0.93(-0.21%)
Jul 03, 2018 448.95 448.95 448.95 0 +6.13(+1.38%)
Jul 02, 2018 427.98 442.99 424.36 442.82 701,690 +11.45(+2.65%)
Jun 29, 2018 433.00 437.60 429.28 431.37 1,027,550 +3.01(+0.70%)
Jun 28, 2018 434.55 438.87 415.06 428.36 2,254,095 -28.88(-6.32%)
Jun 27, 2018 460.00 467.51 455.20 457.24 628,409 -4.46(-0.97%)
Jun 26, 2018 455.46 465.15 455.00 461.70 907,727 +7.53(+1.66%)
Jun 25, 2018 467.00 467.65 450.58 454.17 794,048 -15.77(-3.36%)
Jun 22, 2018 469.19 474.46 464.08 469.94 663,554 +6.78(+1.46%)
Jun 21, 2018 468.60 473.96 462.74 463.16 506,903 -2.34(-0.50%)
Jun 20, 2018 469.30 470.76 462.16 465.50 372,737 -3.72(-0.79%)
Jun 19, 2018 464.30 471.20 464.00 469.22 554,126 +0.76(+0.16%)
Jun 18, 2018 459.02 472.31 458.59 468.46 551,154 +6.45(+1.40%)
Jun 15, 2018 465.45 460.44 462.01 544,926 +1.57(+0.34%)
Jun 14, 2018 459.32 461.40 454.40 460.44 493,962 +3.14(+0.69%)
Jun 13, 2018 466.91 469.42 456.95 457.30 549,503 -9.00(-1.93%)
Jun 12, 2018 466.44 469.42 462.44 466.30 715,457 -0.34(-0.07%)
Jun 11, 2018 452.82 470.00 452.82 466.64 1,128,475 +13.26(+2.92%)
Jun 08, 2018 448.99 459.65 446.91 453.38 1,388,187 +5.10(+1.14%)
Jun 07, 2018 454.91 457.75 446.58 448.28 509,564 -5.54(-1.22%)
Jun 06, 2018 452.13 453.82 724,648 +0.48(+0.11%)
Jun 05, 2018 444.69 456.00 442.47 453.34 719,302 +9.51(+2.14%)
Jun 04, 2018 441.66 444.50 438.08 443.83 570,283 +5.21(+1.19%)
Jun 01, 2018 431.59 439.94 430.96 438.62 640,892 +8.44(+1.96%)
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%)
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.