Chipotle Mexican Grill (NY: CMG )

2,773.53 +17.14 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 628.00 628.39 613.58 615.52 789,125 -13.90(-2.21%)
May 28, 2015 617.50 636.00 616.86 629.42 893,884 +16.92(+2.76%)
May 27, 2015 623.16 624.50 612.26 612.50 744,763 -9.66(-1.55%)
May 26, 2015 624.67 626.38 618.78 622.16 477,475 -4.28(-0.68%)
May 22, 2015 635.00 626.44 626.44 626.44 550,300 -6.92(-1.09%)
May 21, 2015 628.33 633.74 625.03 633.36 438,761 +5.12(+0.81%)
May 20, 2015 632.93 635.90 627.01 628.24 520,135 -8.51(-1.34%)
May 19, 2015 637.44 639.88 631.50 636.75 380,069 +0.65(+0.10%)
May 18, 2015 632.56 636.71 631.05 636.10 404,023 +3.73(+0.59%)
May 15, 2015 634.75 636.44 629.05 632.37 437,968 -2.16(-0.34%)
May 14, 2015 636.03 638.59 630.86 634.53 360,817 -0.79(-0.12%)
May 13, 2015 636.00 639.50 634.05 635.32 326,259 -0.23(-0.04%)
May 12, 2015 630.50 637.67 627.36 635.55 290,573 -0.12(-0.02%)
May 11, 2015 630.33 637.50 628.32 635.67 416,582 +1.85(+0.29%)
May 08, 2015 636.00 637.70 632.05 633.82 443,517 +5.00(+0.80%)
May 07, 2015 627.00 633.41 625.39 628.82 318,835 +1.59(+0.25%)
May 06, 2015 625.33 627.82 618.47 627.23 518,877 +1.56(+0.25%)
May 05, 2015 631.84 634.95 625.19 625.67 421,079 -7.90(-1.25%)
May 04, 2015 636.69 641.96 633.33 633.57 318,620 -0.43(-0.07%)
May 01, 2015 628.96 634.00 626.92 634.00 523,670 +12.66(+2.04%)
Apr 30, 2015 631.99 635.00 619.72 621.34 563,418 -8.73(-1.39%)
Apr 29, 2015 637.70 638.70 626.75 630.07 789,412 -9.51(-1.49%)
Apr 28, 2015 643.75 646.97 636.44 639.58 634,652 -4.17(-0.65%)
Apr 27, 2015 640.13 646.22 636.09 643.75 759,807 +6.25(+0.98%)
Apr 24, 2015 638.58 639.73 634.13 637.50 793,655 +1.90(+0.30%)
Apr 23, 2015 641.98 643.48 635.25 635.60 1,093,835 -5.63(-0.88%)
Apr 22, 2015 655.13 656.99 635.25 641.23 3,775,761 -51.29(-7.41%)
Apr 21, 2015 691.40 699.03 689.00 692.52 1,868,222 +5.59(+0.81%)
Apr 20, 2015 686.77 688.55 682.63 686.93 435,287 +2.98(+0.44%)
Apr 17, 2015 678.79 685.23 673.05 683.95 519,617 +2.40(+0.35%)
Apr 16, 2015 678.00 684.00 677.12 681.55 340,688 +3.95(+0.58%)
Apr 15, 2015 683.26 687.76 675.59 677.60 363,630 -0.25(-0.04%)
Apr 14, 2015 681.16 687.20 676.14 677.85 438,126 -5.88(-0.86%)
Apr 13, 2015 680.70 687.74 677.00 683.73 514,403 +0.71(+0.10%)
Apr 10, 2015 666.10 685.00 665.00 683.02 1,194,413 +31.30(+4.80%)
Apr 09, 2015 653.79 654.50 648.57 651.72 375,258 -2.83(-0.43%)
Apr 08, 2015 658.46 662.70 652.50 654.55 549,305 -3.91(-0.59%)
Apr 07, 2015 659.42 664.29 654.74 658.46 323,754 -1.56(-0.24%)
Apr 06, 2015 648.48 663.29 648.00 660.02 284,243 +7.63(+1.17%)
Apr 02, 2015 653.00 652.39 652.39 652.39 308,000 -0.14(-0.02%)
Apr 01, 2015 650.00 653.02 644.06 652.53 404,874 +1.99(+0.31%)
Mar 31, 2015 653.82 659.25 650.54 650.54 332,207 -4.82(-0.74%)
Mar 30, 2015 668.07 669.01 651.55 655.36 419,829 -7.36(-1.11%)
Mar 27, 2015 660.51 668.64 658.01 662.72 286,705 +3.90(+0.59%)
Mar 26, 2015 662.27 664.87 658.07 658.82 370,439 -7.15(-1.07%)
Mar 25, 2015 680.00 683.13 665.74 665.97 370,814 -14.84(-2.18%)
Mar 24, 2015 686.50 689.71 680.41 680.81 331,964 -6.53(-0.95%)
Mar 23, 2015 685.65 692.43 682.83 687.34 279,998 +0.69(+0.10%)
Mar 20, 2015 684.96 689.23 682.44 686.65 457,284 +5.98(+0.88%)
Mar 19, 2015 673.97 681.18 671.00 680.67 390,698 +7.39(+1.10%)
Mar 18, 2015 669.26 674.63 662.70 673.28 476,882 +1.28(+0.19%)
Mar 17, 2015 677.00 678.46 671.01 672.00 305,635 -6.88(-1.01%)
Mar 16, 2015 676.09 682.50 676.09 678.88 275,025 +4.37(+0.65%)
Mar 13, 2015 668.00 677.64 667.51 674.51 359,380 +4.12(+0.61%)
Mar 12, 2015 662.53 671.59 662.33 670.39 277,180 +9.62(+1.46%)
Mar 11, 2015 658.68 667.80 658.29 660.77 351,071 +6.03(+0.92%)
Mar 10, 2015 657.14 658.33 652.30 654.74 240,882 -5.60(-0.85%)
Mar 09, 2015 658.01 662.98 653.37 660.34 321,824 +1.66(+0.25%)
Mar 06, 2015 666.92 666.92 657.61 658.68 381,628 -11.81(-1.76%)
Mar 05, 2015 667.16 671.59 666.20 670.49 249,801 +6.33(+0.95%)
Mar 04, 2015 664.60 667.00 659.25 664.16 305,978 -4.27(-0.64%)
Mar 03, 2015 670.38 672.26 665.40 668.43 264,424 -2.43(-0.36%)
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.