Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 685.55 684.51 684.51 684.51 302,500 -0.40(-0.06%)
Dec 30, 2014 691.35 693.00 680.42 684.91 268,684 -7.78(-1.12%)
Dec 29, 2014 675.75 696.56 675.50 692.69 505,051 +14.63(+2.16%)
Dec 26, 2014 672.76 679.75 672.32 678.06 212,009 +5.27(+0.78%)
Dec 24, 2014 668.53 672.79 672.79 672.79 136,900 +3.58(+0.53%)
Dec 23, 2014 670.00 671.96 665.39 669.21 226,141 +1.55(+0.23%)
Dec 22, 2014 652.31 669.10 652.29 667.66 381,927 +16.24(+2.49%)
Dec 19, 2014 658.74 659.00 648.24 651.42 395,253 -4.18(-0.64%)
Dec 18, 2014 655.49 658.50 645.86 655.60 318,861 +6.45(+0.99%)
Dec 17, 2014 635.00 651.58 635.00 649.15 338,557 +15.63(+2.47%)
Dec 16, 2014 648.83 649.11 632.43 633.52 415,442 -15.31(-2.36%)
Dec 15, 2014 658.50 661.33 645.66 648.83 434,802 -8.84(-1.34%)
Dec 12, 2014 653.65 662.99 652.71 657.67 288,522 +3.28(+0.50%)
Dec 11, 2014 652.50 659.64 651.95 654.39 269,706 +4.35(+0.67%)
Dec 10, 2014 657.00 663.18 647.80 650.04 307,350 -7.05(-1.07%)
Dec 09, 2014 654.50 658.64 645.53 657.09 412,506 +0.06(+0.01%)
Dec 08, 2014 662.10 662.35 653.50 657.03 290,045 -3.54(-0.54%)
Dec 05, 2014 665.84 665.84 660.00 660.57 169,873 -3.40(-0.51%)
Dec 04, 2014 652.53 665.80 651.53 663.97 377,753 +12.70(+1.95%)
Dec 03, 2014 656.84 661.50 651.14 651.27 391,132 -8.77(-1.33%)
Dec 02, 2014 659.88 664.71 655.60 660.04 286,897 -0.84(-0.13%)
Dec 01, 2014 664.66 670.20 660.40 660.88 272,123 -2.74(-0.41%)
Nov 28, 2014 661.49 671.99 661.49 663.62 172,797 +3.41(+0.52%)
Nov 26, 2014 656.83 660.21 660.21 660.21 162,300 +5.31(+0.81%)
Nov 25, 2014 662.00 664.50 654.12 654.90 460,406 -4.64(-0.70%)
Nov 24, 2014 659.75 660.94 646.59 659.54 454,937 +1.66(+0.25%)
Nov 21, 2014 667.49 667.72 656.92 657.88 348,956 -4.95(-0.75%)
Nov 20, 2014 657.44 663.83 656.09 662.83 211,741 +4.27(+0.65%)
Nov 19, 2014 659.99 660.95 654.28 658.56 234,187 +0.47(+0.07%)
Nov 18, 2014 656.00 663.58 656.00 658.09 245,290 -0.23(-0.03%)
Nov 17, 2014 668.00 669.73 657.34 658.32 367,186 -11.48(-1.71%)
Nov 14, 2014 671.10 675.24 667.96 669.80 277,817 -0.95(-0.14%)
Nov 13, 2014 666.00 671.78 662.70 670.75 348,870 +6.50(+0.98%)
Nov 12, 2014 654.97 668.93 654.51 664.25 418,900 +7.60(+1.16%)
Nov 11, 2014 649.40 656.82 647.49 656.65 356,027 +7.79(+1.20%)
Nov 10, 2014 647.92 650.40 645.50 648.86 275,570 -0.17(-0.03%)
Nov 07, 2014 647.38 651.38 642.28 649.03 300,837 +1.91(+0.30%)
Nov 06, 2014 643.11 647.33 640.55 647.12 232,803 +4.53(+0.70%)
Nov 05, 2014 651.00 652.10 640.41 642.59 328,225 -5.09(-0.79%)
Nov 04, 2014 640.37 649.30 638.00 647.68 407,806 +9.15(+1.43%)
Nov 03, 2014 638.28 641.00 635.32 638.53 306,031 +0.53(+0.08%)
Oct 31, 2014 643.51 646.50 636.90 638.00 441,466 -1.68(-0.26%)
Oct 30, 2014 640.52 644.94 637.27 639.68 263,814 -0.18(-0.03%)
Oct 29, 2014 645.60 648.70 638.71 639.86 441,953 -5.99(-0.93%)
Oct 28, 2014 631.49 647.29 630.56 645.85 603,179 +15.74(+2.50%)
Oct 27, 2014 614.75 633.37 615.78 630.11 566,081 +14.33(+2.33%)
Oct 24, 2014 613.03 617.90 608.80 615.78 493,599 +5.78(+0.95%)
Oct 23, 2014 612.74 615.67 609.15 610.00 619,109 +1.01(+0.17%)
Oct 22, 2014 611.27 619.50 607.57 608.99 1,002,265 +1.44(+0.24%)
Oct 21, 2014 624.95 629.50 607.55 607.55 2,253,522 -45.48(-6.96%)
Oct 20, 2014 643.00 654.73 641.19 653.03 1,207,251 +11.31(+1.76%)
Oct 17, 2014 647.96 654.49 638.03 641.72 687,504 -4.26(-0.66%)
Oct 16, 2014 644.19 650.00 636.44 645.98 498,724 -1.40(-0.22%)
Oct 15, 2014 641.37 653.66 631.00 647.38 614,533 -3.79(-0.58%)
Oct 14, 2014 645.50 652.02 639.00 651.17 534,504 +11.64(+1.82%)
Oct 13, 2014 657.75 658.30 638.00 639.53 481,747 -16.05(-2.45%)
Oct 10, 2014 659.10 668.58 655.01 655.58 625,961 -5.03(-0.76%)
Oct 09, 2014 670.34 673.50 657.74 660.61 392,132 -11.49(-1.71%)
Oct 08, 2014 663.81 672.66 660.66 672.10 362,072 +9.28(+1.40%)
Oct 07, 2014 667.05 669.78 661.76 662.82 348,316 -8.31(-1.24%)
Oct 06, 2014 677.00 681.80 670.62 671.13 379,345 -3.37(-0.50%)
Oct 03, 2014 666.39 675.03 663.73 674.50 403,932 +11.93(+1.80%)
Oct 02, 2014 661.13 666.65 659.37 662.57 306,430 +0.34(+0.05%)
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.