Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 596.41 597.08 592.06 592.51 311,107 -3.63(-0.61%)
Jun 27, 2014 599.81 600.68 595.70 596.14 314,381 -4.18(-0.70%)
Jun 26, 2014 596.22 600.78 593.30 600.32 231,909 +0.82(+0.14%)
Jun 25, 2014 595.70 600.30 592.06 599.50 224,657 +3.88(+0.65%)
Jun 24, 2014 599.00 601.61 595.46 595.62 364,994 -3.97(-0.66%)
Jun 23, 2014 592.99 602.21 590.75 599.59 368,794 +7.16(+1.21%)
Jun 20, 2014 595.00 595.84 590.65 592.43 412,243 -2.11(-0.35%)
Jun 19, 2014 594.45 597.45 591.55 594.54 359,218 -0.37(-0.06%)
Jun 18, 2014 591.88 595.33 587.20 594.91 322,674 +1.39(+0.23%)
Jun 17, 2014 593.14 596.16 590.54 593.52 322,267 -0.49(-0.08%)
Jun 16, 2014 587.03 595.48 584.38 594.01 450,957 +5.75(+0.98%)
Jun 13, 2014 576.84 589.00 576.84 588.26 586,993 +6.41(+1.10%)
Jun 12, 2014 571.75 583.27 570.01 581.85 916,083 +11.51(+2.02%)
Jun 11, 2014 560.92 571.51 560.01 570.34 325,592 +5.58(+0.99%)
Jun 10, 2014 566.00 568.80 563.80 564.76 282,893 -4.41(-0.77%)
Jun 06, 2014 560.75 570.22 559.14 569.17 395,052 +8.14(+1.45%)
Jun 05, 2014 557.55 564.21 556.49 561.03 345,637 +2.19(+0.39%)
Jun 04, 2014 549.46 559.38 546.82 558.84 375,769 +8.25(+1.50%)
Jun 03, 2014 548.13 552.50 548.00 550.59 357,528 -0.97(-0.18%)
Jun 02, 2014 548.00 552.85 545.27 551.56 399,160 +4.47(+0.82%)
May 30, 2014 546.97 549.27 542.50 547.09 454,141 +1.67(+0.31%)
May 29, 2014 538.85 546.90 538.50 545.42 617,748 +7.16(+1.33%)
May 28, 2014 533.09 539.94 529.08 538.26 548,049 +2.22(+0.41%)
May 27, 2014 522.00 539.76 522.00 536.04 566,028 +13.72(+2.63%)
May 23, 2014 522.00 522.32 522.32 522.32 311,200 -0.83(-0.16%)
May 22, 2014 506.50 524.55 506.19 523.15 468,678 +18.97(+3.76%)
May 21, 2014 496.12 504.93 496.00 504.18 444,921 +8.53(+1.72%)
May 20, 2014 500.00 501.21 493.24 495.65 315,732 -5.64(-1.13%)
May 19, 2014 498.89 503.91 498.89 501.29 270,911 +0.77(+0.15%)
May 16, 2014 499.31 501.50 490.55 500.52 590,365 +4.60(+0.93%)
May 15, 2014 504.72 504.72 491.13 495.92 505,365 -8.40(-1.67%)
May 14, 2014 506.67 514.51 501.00 504.32 491,795 +0.16(+0.03%)
May 13, 2014 509.95 510.96 501.79 504.16 292,562 -6.05(-1.19%)
May 12, 2014 507.25 513.18 505.13 510.21 430,703 +2.53(+0.50%)
May 09, 2014 499.76 508.50 496.17 507.68 446,868 +7.33(+1.46%)
May 08, 2014 495.01 513.84 495.01 500.35 370,422 -0.48(-0.10%)
May 07, 2014 506.58 506.58 493.33 500.83 571,594 -1.08(-0.22%)
May 06, 2014 512.91 514.32 500.82 501.91 432,873 -10.77(-2.10%)
May 05, 2014 504.39 518.54 501.12 512.68 618,293 +10.91(+2.17%)
May 02, 2014 496.30 504.36 496.30 501.77 471,780 +1.62(+0.32%)
May 01, 2014 498.51 504.98 495.01 500.15 462,782 +1.65(+0.33%)
Apr 30, 2014 488.55 499.89 484.45 498.50 665,364 +6.93(+1.41%)
Apr 29, 2014 479.78 495.00 477.90 491.57 746,941 +15.29(+3.21%)
Apr 28, 2014 502.56 502.56 472.41 476.28 1,435,268 -26.03(-5.18%)
Apr 25, 2014 507.25 507.25 498.49 502.31 404,142 -5.29(-1.04%)
Apr 24, 2014 508.60 511.30 503.27 507.60 530,486 +3.55(+0.70%)
Apr 23, 2014 511.01 511.95 502.03 504.05 481,298 -8.62(-1.68%)
Apr 22, 2014 508.35 514.17 504.13 512.67 913,261 +6.13(+1.21%)
Apr 21, 2014 521.72 522.00 505.70 506.54 1,372,221 -13.07(-2.52%)
Apr 17, 2014 582.70 519.61 519.61 519.61 3,882,500 -32.79(-5.94%)
Apr 16, 2014 545.00 553.60 540.00 552.40 629,348 +11.86(+2.19%)
Apr 15, 2014 543.24 549.65 532.00 540.54 487,775 -0.44(-0.08%)
Apr 14, 2014 540.49 546.50 534.11 540.98 442,005 +6.11(+1.14%)
Apr 11, 2014 528.02 542.78 526.75 534.87 988,566 +0.86(+0.16%)
Apr 10, 2014 555.09 556.14 533.93 534.01 600,009 -22.39(-4.02%)
Apr 09, 2014 552.26 556.80 547.06 556.40 410,423 +5.67(+1.03%)
Apr 08, 2014 540.00 552.99 539.24 550.73 579,314 +15.14(+2.83%)
Apr 07, 2014 550.00 554.99 529.20 535.59 804,053 -19.57(-3.53%)
Apr 04, 2014 571.00 571.30 551.04 555.16 687,118 -15.73(-2.76%)
Apr 03, 2014 579.02 582.84 565.50 570.89 411,035 -5.32(-0.92%)
Apr 02, 2014 582.55 582.56 572.20 576.21 297,163 -2.76(-0.48%)
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.