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 (%)
Jul 31, 2014 678.01 679.50 672.00 672.50 462,160 -9.33(-1.37%)
Jul 30, 2014 678.00 682.67 676.00 681.83 404,219 +7.47(+1.11%)
Jul 29, 2014 677.42 680.37 673.31 674.36 282,492 -3.65(-0.54%)
Jul 28, 2014 675.11 678.96 671.99 678.01 470,692 +4.43(+0.66%)
Jul 25, 2014 657.80 674.00 657.80 673.58 595,978 +13.38(+2.03%)
Jul 24, 2014 663.13 663.77 656.79 660.20 373,996 -1.07(-0.16%)
Jul 23, 2014 658.71 662.69 655.16 661.27 553,174 +1.50(+0.23%)
Jul 22, 2014 649.90 667.90 649.27 659.77 2,260,413 +69.84(+11.84%)
Jul 21, 2014 593.29 596.90 582.69 589.93 1,002,872 -2.49(-0.42%)
Jul 18, 2014 583.71 593.41 583.02 592.42 432,611 +10.77(+1.85%)
Jul 17, 2014 591.02 592.00 579.81 581.65 415,138 -8.82(-1.49%)
Jul 16, 2014 601.00 601.32 590.00 590.47 387,008 -6.98(-1.17%)
Jul 15, 2014 605.00 606.88 590.34 597.45 558,729 -7.47(-1.23%)
Jul 14, 2014 601.70 608.77 600.09 604.92 325,502 +6.43(+1.07%)
Jul 11, 2014 600.44 601.50 597.50 598.49 224,602 -2.12(-0.35%)
Jul 10, 2014 596.00 607.55 595.05 600.61 425,208 -3.56(-0.59%)
Jul 09, 2014 588.55 605.00 588.55 604.17 596,500 +17.58(+3.00%)
Jul 08, 2014 591.26 592.75 575.92 586.59 520,876 -7.24(-1.22%)
Jul 07, 2014 601.65 603.16 592.83 593.83 298,567 -9.77(-1.62%)
Jul 03, 2014 600.25 603.60 603.60 603.60 140,600 +4.28(+0.71%)
Jul 02, 2014 603.49 603.49 597.00 599.32 239,871 -3.94(-0.65%)
Jul 01, 2014 596.35 604.08 594.53 603.26 312,230 +10.75(+1.81%)
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%)
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.