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 (%)
May 31, 2016 8.900 8.938 8.788 8.839 49,193,252 -0.07(-0.77%)
May 27, 2016 9.050 8.908 8.908 8.908 50,655,000 -0.13(-1.46%)
May 26, 2016 9.050 9.215 9.030 9.041 37,198,000 -0.12(-1.31%)
May 25, 2016 9.170 9.259 9.112 9.161 34,682,152 +0.01(+0.16%)
May 24, 2016 9.200 9.221 9.068 9.147 32,578,500 +0.02(+0.19%)
May 23, 2016 9.052 9.340 9.040 9.129 52,823,700 +0.13(+1.45%)
May 20, 2016 8.978 9.005 8.796 8.998 65,711,952 -0.01(-0.16%)
May 19, 2016 8.944 9.087 8.944 9.013 30,327,550 +0.04(+0.45%)
May 18, 2016 8.894 9.006 8.828 8.972 27,448,950 +0.05(+0.57%)
May 17, 2016 8.901 8.997 8.885 8.922 36,824,752 +0.03(+0.34%)
May 16, 2016 9.041 9.054 8.771 8.891 74,644,352 -0.28(-3.01%)
May 13, 2016 9.140 9.298 9.121 9.167 44,970,200 +0.03(+0.29%)
May 12, 2016 9.142 9.226 9.127 9.140 54,670,100 +0.06(+0.66%)
May 11, 2016 9.119 9.186 9.005 9.080 52,287,552 -0.03(-0.35%)
May 10, 2016 9.133 9.135 8.980 9.112 39,056,000 +0.05(+0.53%)
May 09, 2016 8.701 9.138 8.676 9.063 71,018,248 +0.39(+4.46%)
May 06, 2016 8.680 8.707 8.521 8.676 36,727,000 -0.02(-0.27%)
May 05, 2016 8.677 8.765 8.615 8.700 30,494,000 +0.03(+0.39%)
May 04, 2016 8.741 8.774 8.642 8.666 33,737,700 -0.09(-1.06%)
May 03, 2016 8.672 8.949 8.665 8.759 64,459,752 +0.09(+1.03%)
May 02, 2016 8.440 8.683 8.407 8.670 48,265,452 +0.25(+2.98%)
Apr 29, 2016 8.458 8.495 8.355 8.419 48,152,552 -0.05(-0.57%)
Apr 28, 2016 8.357 8.628 8.348 8.468 71,454,200 +0.12(+1.48%)
Apr 27, 2016 8.500 8.600 8.300 8.344 194,152,208 -0.57(-6.44%)
Apr 26, 2016 8.900 8.945 8.774 8.918 85,651,552 +0.06(+0.64%)
Apr 25, 2016 8.854 8.898 8.760 8.862 48,829,400 +0.01(+0.08%)
Apr 22, 2016 9.043 9.080 8.765 8.855 46,087,600 -0.11(-1.21%)
Apr 21, 2016 9.220 9.256 8.952 8.963 36,995,352 -0.20(-2.15%)
Apr 20, 2016 9.142 9.260 9.080 9.160 24,155,100 +0.06(+0.62%)
Apr 19, 2016 9.240 9.300 9.050 9.104 32,420,950 -0.10(-1.07%)
Apr 18, 2016 9.360 9.380 9.160 9.202 46,311,052 -0.18(-1.95%)
Apr 15, 2016 9.143 9.400 9.140 9.386 63,553,100 +0.27(+2.91%)
Apr 14, 2016 9.200 9.220 9.040 9.120 58,511,600 +0.23(+2.55%)
Apr 13, 2016 8.855 8.933 8.718 8.893 53,377,052 +0.00(+0.01%)
Apr 12, 2016 8.910 8.940 8.681 8.892 53,252,052 +0.01(+0.09%)
Apr 11, 2016 9.071 9.131 8.880 8.884 41,240,152 -0.14(-1.56%)
Apr 08, 2016 9.025 9.175 8.971 9.025 41,604,700 +0.01(+0.14%)
Apr 07, 2016 9.112 9.118 8.889 9.012 64,415,700 -0.09(-1.02%)
Apr 06, 2016 9.242 9.323 9.096 9.105 49,440,200 -0.16(-1.76%)
Apr 05, 2016 9.225 9.404 9.205 9.268 31,488,150 -0.03(-0.34%)
Apr 04, 2016 9.330 9.463 9.260 9.300 33,834,600 +0.00(+0.04%)
Apr 01, 2016 9.187 9.358 9.115 9.296 49,427,400 -0.12(-1.31%)
Mar 31, 2016 9.379 9.474 9.250 9.419 40,111,752 +0.10(+1.03%)
Mar 30, 2016 9.240 9.420 9.085 9.323 53,416,400 +0.12(+1.34%)
Mar 29, 2016 9.329 9.362 9.077 9.200 77,055,304 -0.31(-3.22%)
Mar 28, 2016 9.480 9.612 9.450 9.506 36,939,652 +0.08(+0.84%)
Mar 24, 2016 9.429 9.427 9.427 9.427 50,960,000 -0.06(-0.65%)
Mar 23, 2016 9.459 9.633 9.420 9.489 39,882,052 +0.05(+0.57%)
Mar 22, 2016 9.241 9.482 9.168 9.435 51,326,852 +0.19(+2.01%)
Mar 21, 2016 9.104 9.268 9.056 9.250 67,384,152 +0.14(+1.56%)
Mar 18, 2016 9.400 9.468 9.090 9.107 143,925,008 -0.32(-3.44%)
Mar 17, 2016 9.881 9.948 9.416 9.432 114,037,600 -0.58(-5.75%)
Mar 16, 2016 9.597 10.12 9.462 10.01 155,975,600 -0.05(-0.53%)
Mar 15, 2016 10.22 10.23 9.988 10.06 60,385,252 -0.25(-2.47%)
Mar 14, 2016 10.18 10.43 10.16 10.31 57,500,852 +0.16(+1.55%)
Mar 11, 2016 10.15 10.30 10.09 10.16 65,743,700 +0.08(+0.83%)
Mar 10, 2016 10.20 10.28 9.979 10.07 65,456,400 -0.06(-0.58%)
Mar 09, 2016 10.25 10.37 9.850 10.13 169,952,448 -0.36(-3.44%)
Mar 08, 2016 10.73 10.85 10.47 10.49 52,802,752 -0.18(-1.69%)
Mar 07, 2016 10.46 10.72 10.40 10.67 41,220,100 +0.09(+0.89%)
Mar 04, 2016 10.59 10.73 10.55 10.58 75,596,904 +0.09(+0.90%)
Mar 03, 2016 10.40 10.60 10.39 10.49 53,993,900 -0.03(-0.27%)
Mar 02, 2016 10.26 10.58 10.26 10.51 60,378,152 +0.31(+3.08%)
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.