Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 11.55 11.68 11.54 11.59 33,001,200 +0.06(+0.51%)
Nov 27, 2015 11.69 11.69 11.52 11.53 15,640,150 -0.08(-0.72%)
Nov 25, 2015 11.69 11.62 11.62 11.62 58,980,000 +0.06(+0.53%)
Nov 24, 2015 11.14 11.59 11.06 11.56 66,052,152 +0.37(+3.31%)
Nov 23, 2015 10.68 11.38 10.64 11.19 182,996,608 +0.46(+4.31%)
Nov 20, 2015 12.24 12.29 10.68 10.72 251,180,848 -1.51(-12.32%)
Nov 19, 2015 11.91 12.29 11.90 12.23 56,269,952 +0.35(+2.95%)
Nov 18, 2015 11.68 11.88 11.62 11.88 25,824,800 +0.21(+1.79%)
Nov 17, 2015 11.80 11.91 11.59 11.67 29,043,750 -0.10(-0.88%)
Nov 16, 2015 11.82 11.88 11.66 11.77 41,907,352 -0.08(-0.70%)
Nov 13, 2015 12.27 12.32 11.84 11.86 60,782,852 -0.44(-3.54%)
Nov 12, 2015 12.44 12.49 12.26 12.29 29,654,150 -0.14(-1.15%)
Nov 11, 2015 12.63 12.66 12.39 12.44 29,812,000 -0.14(-1.12%)
Nov 10, 2015 12.47 12.59 12.34 12.58 54,477,352 +0.39(+3.22%)
Nov 09, 2015 12.26 12.44 12.12 12.19 37,607,452 -0.06(-0.51%)
Nov 06, 2015 12.18 12.27 11.88 12.25 79,828,304 -0.10(-0.78%)
Nov 05, 2015 12.33 12.38 12.19 12.34 41,748,100 +0.04(+0.37%)
Nov 04, 2015 12.52 12.54 12.24 12.30 60,813,200 -0.16(-1.31%)
Nov 03, 2015 12.55 12.63 12.40 12.46 45,956,352 -0.02(-0.13%)
Nov 02, 2015 12.20 12.62 12.17 12.48 106,926,000 -0.32(-2.54%)
Oct 30, 2015 12.96 13.07 12.80 12.80 32,232,000 -0.16(-1.23%)
Oct 29, 2015 12.99 13.10 12.95 12.96 19,083,700 -0.13(-1.02%)
Oct 28, 2015 13.14 13.18 13.05 13.10 25,355,950 -0.03(-0.25%)
Oct 27, 2015 13.19 13.26 13.03 13.13 19,406,650 -0.06(-0.48%)
Oct 26, 2015 12.93 13.37 12.92 13.19 33,599,000 +0.20(+1.53%)
Oct 23, 2015 13.16 13.16 12.90 12.99 34,540,900 -0.02(-0.14%)
Oct 22, 2015 13.33 13.37 13.00 13.01 40,149,800 -0.30(-2.26%)
Oct 21, 2015 13.01 13.32 12.94 13.31 100,515,352 -0.80(-5.66%)
Oct 20, 2015 14.35 14.41 14.11 14.11 109,319,200 -0.26(-1.81%)
Oct 19, 2015 14.47 14.50 14.19 14.37 35,738,152 -0.08(-0.56%)
Oct 16, 2015 14.56 14.56 14.40 14.45 17,369,650 -0.02(-0.15%)
Oct 15, 2015 14.37 14.50 14.17 14.48 31,430,700 +0.11(+0.73%)
Oct 14, 2015 14.78 14.85 14.22 14.37 48,083,000 -0.64(-4.25%)
Oct 13, 2015 14.94 15.14 14.94 15.01 20,937,800 +0.05(+0.35%)
Oct 12, 2015 14.69 15.01 14.58 14.96 21,681,600 +0.30(+2.03%)
Oct 09, 2015 14.70 14.76 14.54 14.66 17,779,250 -0.04(-0.25%)
Oct 08, 2015 14.44 14.77 14.38 14.70 24,900,000 +0.29(+2.03%)
Oct 07, 2015 14.27 14.41 14.10 14.40 19,367,700 +0.14(+0.97%)
Oct 06, 2015 14.54 14.55 14.23 14.27 18,033,200 -0.30(-2.04%)
Oct 05, 2015 14.54 14.60 14.47 14.56 21,323,550 +0.07(+0.50%)
Oct 02, 2015 14.35 14.49 14.19 14.49 25,150,550 +0.00(+0.00%)
Oct 01, 2015 14.35 14.49 14.28 14.49 15,752,550 +0.08(+0.58%)
Sep 30, 2015 14.30 14.41 14.20 14.40 17,770,450 +0.23(+1.65%)
Sep 29, 2015 14.15 14.42 14.03 14.17 24,154,900 +0.01(+0.07%)
Sep 28, 2015 14.61 14.69 14.15 14.16 28,316,950 -0.45(-3.05%)
Sep 25, 2015 14.68 14.84 14.57 14.61 21,005,400 -0.02(-0.12%)
Sep 24, 2015 14.60 14.64 14.43 14.62 20,281,450 -0.01(-0.05%)
Sep 23, 2015 14.55 14.66 14.51 14.63 10,650,700 +0.09(+0.63%)
Sep 22, 2015 14.50 14.59 14.44 14.54 17,712,150 -0.08(-0.58%)
Sep 21, 2015 14.59 14.75 14.51 14.62 16,269,250 +0.03(+0.23%)
Sep 18, 2015 14.58 14.63 14.48 14.59 26,097,650 -0.01(-0.10%)
Sep 17, 2015 14.57 14.78 14.52 14.60 14,255,900 +0.00(+0.03%)
Sep 16, 2015 14.70 14.70 14.50 14.60 15,436,700 -0.04(-0.28%)
Sep 15, 2015 14.52 14.67 14.41 14.64 14,806,400 +0.11(+0.73%)
Sep 14, 2015 14.57 14.61 14.46 14.54 13,387,300 -0.05(-0.31%)
Sep 11, 2015 14.42 14.60 14.28 14.58 32,211,500 +0.12(+0.81%)
Sep 10, 2015 14.37 14.52 14.36 14.46 11,019,650 +0.09(+0.61%)
Sep 09, 2015 14.68 14.72 14.35 14.38 17,015,950 -0.27(-1.82%)
Sep 08, 2015 14.63 14.68 14.44 14.64 12,089,950 +0.26(+1.79%)
Sep 04, 2015 14.37 14.38 14.38 14.38 14,695,000 -0.12(-0.79%)
Sep 03, 2015 14.45 14.59 14.44 14.50 14,905,900 +0.02(+0.15%)
Sep 02, 2015 14.27 14.48 14.21 14.48 18,713,850 +0.34(+2.43%)
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.