Chipotle Mexican Grill (NY: CMG )

2,923.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 666.50 667.44 656.16 662.23 387,192 -4.36(-0.65%)
Sep 30, 2014 663.80 669.78 657.83 666.59 460,538 +3.65(+0.55%)
Sep 29, 2014 655.99 665.74 651.50 662.94 240,823 +2.17(+0.33%)
Sep 26, 2014 653.30 664.94 653.30 660.77 253,533 +7.38(+1.13%)
Sep 25, 2014 659.51 663.84 651.41 653.39 276,890 -11.32(-1.70%)
Sep 24, 2014 658.13 666.98 656.79 664.71 267,080 +10.13(+1.55%)
Sep 23, 2014 654.64 659.04 653.84 654.58 164,528 -1.52(-0.23%)
Sep 22, 2014 660.77 663.96 651.25 656.10 285,523 -7.99(-1.20%)
Sep 19, 2014 666.25 668.08 661.46 664.09 395,221 -0.23(-0.03%)
Sep 18, 2014 655.50 665.70 652.61 664.32 339,901 +11.08(+1.70%)
Sep 17, 2014 650.50 657.02 642.64 653.24 530,232 -0.96(-0.15%)
Sep 16, 2014 655.85 656.87 651.00 654.20 486,739 -1.65(-0.25%)
Sep 15, 2014 664.42 664.85 650.03 655.85 519,014 -8.96(-1.35%)
Sep 12, 2014 671.84 672.64 663.16 664.81 303,031 -7.92(-1.18%)
Sep 11, 2014 670.29 673.70 666.62 672.73 317,447 +1.37(+0.20%)
Sep 10, 2014 673.00 677.19 664.16 671.36 366,587 +1.41(+0.21%)
Sep 09, 2014 679.10 679.10 669.27 669.95 282,760 -8.42(-1.24%)
Sep 08, 2014 677.90 679.77 674.45 678.37 205,630 +0.42(+0.06%)
Sep 05, 2014 679.81 681.50 676.49 677.95 239,958 -2.59(-0.38%)
Sep 04, 2014 681.00 685.44 677.24 680.54 270,597 +0.44(+0.06%)
Sep 03, 2014 682.90 692.90 678.79 680.10 306,921 -2.80(-0.41%)
Sep 02, 2014 678.85 683.50 675.25 682.90 232,745 +4.25(+0.63%)
Aug 29, 2014 678.97 678.65 678.65 678.65 180,800 +0.81(+0.12%)
Aug 28, 2014 676.15 679.66 674.25 677.84 152,987 +0.81(+0.12%)
Aug 27, 2014 681.38 682.35 676.14 677.03 259,812 -6.86(-1.00%)
Aug 26, 2014 676.72 685.98 676.24 683.89 289,929 +7.65(+1.13%)
Aug 25, 2014 679.00 680.22 675.02 676.24 213,822 -0.71(-0.10%)
Aug 22, 2014 678.17 681.41 676.05 676.95 360,422 -4.12(-0.60%)
Aug 21, 2014 697.00 697.93 677.50 681.07 716,089 +2.66(+0.39%)
Aug 20, 2014 680.76 680.76 675.02 678.41 305,854 -2.67(-0.39%)
Aug 19, 2014 686.35 689.23 680.82 681.08 231,698 -3.75(-0.55%)
Aug 18, 2014 681.00 684.75 680.41 684.83 201,138 +6.65(+0.98%)
Aug 15, 2014 682.48 684.15 673.76 678.18 331,797 -1.11(-0.16%)
Aug 14, 2014 683.78 684.67 675.81 679.29 303,968 -4.39(-0.64%)
Aug 13, 2014 675.00 687.67 675.00 683.68 387,477 +7.45(+1.10%)
Aug 12, 2014 678.16 679.66 672.00 676.23 225,912 -4.31(-0.63%)
Aug 11, 2014 673.46 682.74 668.08 680.54 355,045 +10.84(+1.62%)
Aug 08, 2014 668.00 670.21 664.24 669.70 354,191 -2.14(-0.32%)
Aug 07, 2014 677.50 679.95 669.16 671.84 289,834 -1.16(-0.17%)
Aug 06, 2014 671.00 681.56 668.67 673.00 374,786 -1.71(-0.25%)
Aug 05, 2014 682.93 682.93 671.53 674.71 334,303 -8.27(-1.21%)
Aug 04, 2014 678.03 686.05 674.44 682.98 444,099 +7.84(+1.16%)
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.