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 (%)
May 31, 2018 8.742 8.830 8.583 8.604 33,278,000 -0.13(-1.47%)
May 30, 2018 8.679 8.747 8.651 8.732 19,266,750 +0.07(+0.83%)
May 29, 2018 8.578 8.697 8.540 8.660 26,401,400 +0.08(+0.94%)
May 25, 2018 8.579 8.579 8.579 0 -0.09(-1.03%)
May 24, 2018 8.700 8.712 8.613 8.669 14,900,150 -0.04(-0.48%)
May 23, 2018 8.640 8.725 8.613 8.710 18,488,350 +0.04(+0.48%)
May 22, 2018 8.715 8.715 8.612 8.669 20,533,700 -0.01(-0.10%)
May 21, 2018 8.665 8.715 8.604 8.677 20,620,000 +0.04(+0.44%)
May 18, 2018 8.765 8.794 8.621 8.639 35,498,052 -0.13(-1.51%)
May 17, 2018 8.890 8.898 8.722 8.772 56,990,600 -0.12(-1.37%)
May 16, 2018 8.586 8.954 8.586 8.893 93,027,104 +0.36(+4.25%)
May 15, 2018 8.495 8.625 8.453 8.531 36,545,600 +0.03(+0.35%)
May 14, 2018 8.546 8.657 8.470 8.501 41,197,400 +0.00(+0.04%)
May 11, 2018 8.443 8.567 8.434 8.498 27,304,250 +0.04(+0.53%)
May 10, 2018 8.476 8.530 8.410 8.453 23,270,150 -0.04(-0.48%)
May 09, 2018 8.578 8.599 8.453 8.494 28,593,000 +0.01(+0.06%)
May 08, 2018 8.374 8.566 8.360 8.488 33,724,500 +0.10(+1.14%)
May 07, 2018 8.432 8.434 8.305 8.392 29,064,700 -0.02(-0.19%)
May 04, 2018 8.378 8.482 8.351 8.408 35,206,100 +0.02(+0.24%)
May 03, 2018 8.418 8.460 8.333 8.388 40,055,552 -0.04(-0.43%)
May 02, 2018 8.495 8.502 8.352 8.424 52,412,300 -0.10(-1.12%)
May 01, 2018 8.466 8.620 8.400 8.520 48,490,000 +0.05(+0.63%)
Apr 30, 2018 8.552 8.650 8.396 8.467 84,039,000 -0.08(-0.94%)
Apr 27, 2018 8.406 8.660 8.336 8.547 157,292,704 +0.10(+1.15%)
Apr 26, 2018 7.767 8.513 7.722 8.450 351,673,344 +1.66(+24.44%)
Apr 25, 2018 6.664 6.840 6.607 6.790 67,832,800 +0.13(+1.93%)
Apr 24, 2018 6.659 6.781 6.593 6.662 42,497,700 +0.05(+0.72%)
Apr 23, 2018 6.673 6.726 6.520 6.614 49,069,552 -0.02(-0.37%)
Apr 20, 2018 6.721 6.795 6.611 6.639 40,137,700 -0.13(-1.92%)
Apr 19, 2018 6.780 6.852 6.680 6.769 35,491,200 -0.02(-0.27%)
Apr 18, 2018 6.720 7.023 6.714 6.787 79,852,048 +0.10(+1.42%)
Apr 17, 2018 6.600 6.815 6.592 6.692 44,723,400 +0.16(+2.45%)
Apr 16, 2018 6.372 6.600 6.362 6.532 39,147,600 +0.16(+2.59%)
Apr 13, 2018 6.568 6.568 6.320 6.367 31,273,800 -0.13(-2.07%)
Apr 12, 2018 6.473 6.554 6.394 6.502 30,885,500 +0.07(+1.03%)
Apr 11, 2018 6.429 6.638 6.412 6.435 33,403,250 -0.00(-0.01%)
Apr 10, 2018 6.398 6.476 6.315 6.435 29,768,650 +0.09(+1.47%)
Apr 09, 2018 6.402 6.434 6.338 6.342 25,735,650 -0.02(-0.30%)
Apr 06, 2018 6.502 6.561 6.314 6.361 31,680,150 -0.19(-2.94%)
Apr 05, 2018 6.522 6.681 6.504 6.554 29,967,050 +0.04(+0.57%)
Apr 04, 2018 6.279 6.561 6.250 6.517 34,516,000 +0.18(+2.90%)
Apr 03, 2018 6.231 6.356 6.220 6.333 29,928,900 +0.11(+1.77%)
Apr 02, 2018 6.445 6.471 6.154 6.223 40,967,800 -0.24(-3.70%)
Mar 29, 2018 6.462 6.462 6.462 0 +0.07(+1.13%)
Mar 28, 2018 6.440 6.478 6.324 6.390 25,772,700 -0.07(-1.07%)
Mar 27, 2018 6.598 6.664 6.421 6.459 29,932,650 -0.10(-1.49%)
Mar 26, 2018 6.548 6.580 6.421 6.557 34,513,652 +0.11(+1.73%)
Mar 23, 2018 6.745 6.809 6.425 6.446 52,530,000 -0.29(-4.28%)
Mar 22, 2018 6.606 6.887 6.580 6.734 77,061,152 +0.04(+0.65%)
Mar 21, 2018 6.419 6.784 6.406 6.690 68,918,200 +0.29(+4.48%)
Mar 20, 2018 6.335 6.454 6.300 6.403 27,399,450 +0.07(+1.06%)
Mar 19, 2018 6.396 6.438 6.281 6.336 27,544,050 -0.07(-1.06%)
Mar 16, 2018 6.382 6.502 6.379 6.404 36,337,900 +0.03(+0.40%)
Mar 15, 2018 6.394 6.540 6.356 6.378 39,337,752 -0.02(-0.23%)
Mar 14, 2018 6.548 6.550 6.360 6.393 38,210,200 -0.14(-2.18%)
Mar 13, 2018 6.485 6.578 6.467 6.536 33,119,050 +0.06(+0.94%)
Mar 12, 2018 6.460 6.569 6.435 6.475 31,430,600 +0.03(+0.50%)
Mar 09, 2018 6.465 6.468 6.390 6.443 28,359,450 +0.01(+0.09%)
Mar 08, 2018 6.420 6.496 6.319 6.437 26,812,050 +0.04(+0.60%)
Mar 07, 2018 6.402 6.399 19,226,500 +0.04(+0.60%)
Mar 06, 2018 6.445 6.445 6.303 6.361 26,672,700 -0.04(-0.66%)
Mar 05, 2018 6.400 6.496 6.368 6.403 39,505,000 +0.00(+0.05%)
Mar 02, 2018 6.207 6.417 6.181 6.400 42,165,652 +0.13(+2.15%)
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.