Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.69 15.50 14.06 15.47 75,290,000 +0.36(+2.39%)
Feb 27, 2020 16.23 16.31 15.01 15.11 67,461,248 -1.83(-10.83%)
Feb 26, 2020 17.11 17.38 16.85 16.95 28,546,100 -0.17(-1.02%)
Feb 25, 2020 17.80 17.84 17.03 17.12 36,792,052 -0.58(-3.28%)
Feb 24, 2020 17.95 18.00 17.68 17.70 33,085,700 -0.70(-3.82%)
Feb 21, 2020 18.53 18.60 18.32 18.40 15,125,000 -0.15(-0.80%)
Feb 20, 2020 18.52 18.81 18.34 18.55 18,116,700 -0.12(-0.67%)
Feb 19, 2020 18.68 18.78 18.62 18.68 15,910,150 +0.13(+0.68%)
Feb 18, 2020 18.48 18.68 18.45 18.55 18,453,250 +0.11(+0.61%)
Feb 14, 2020 18.26 18.47 18.17 18.44 18,340,000 +0.18(+0.98%)
Feb 13, 2020 17.97 18.30 17.96 18.26 21,111,650 +0.25(+1.40%)
Feb 12, 2020 17.81 18.03 17.75 18.01 19,792,750 +0.19(+1.08%)
Feb 11, 2020 17.86 17.98 17.80 17.82 16,702,150 +0.00(+0.03%)
Feb 10, 2020 17.23 17.83 17.19 17.81 25,559,550 +0.53(+3.04%)
Feb 07, 2020 17.17 17.32 17.00 17.28 28,680,000 +0.14(+0.84%)
Feb 06, 2020 17.16 17.27 16.94 17.14 34,475,752 +0.06(+0.35%)
Feb 05, 2020 17.84 17.86 17.03 17.08 51,642,152 -0.62(-3.48%)
Feb 04, 2020 17.52 17.80 17.47 17.70 48,978,100 +0.35(+2.02%)
Feb 03, 2020 17.36 17.60 17.33 17.35 22,876,850 +0.01(+0.07%)
Jan 31, 2020 17.59 17.70 17.30 17.34 19,290,000 -0.26(-1.50%)
Jan 30, 2020 17.57 17.77 17.47 17.60 12,555,300 +0.01(+0.07%)
Jan 29, 2020 17.57 17.68 17.51 17.59 9,174,150 +0.03(+0.17%)
Jan 28, 2020 17.34 17.64 17.34 17.56 17,532,250 +0.26(+1.48%)
Jan 27, 2020 17.20 17.36 17.12 17.30 12,960,100 -0.09(-0.54%)
Jan 24, 2020 17.70 17.70 17.23 17.39 16,170,000 -0.20(-1.15%)
Jan 23, 2020 17.48 17.68 17.46 17.60 12,103,050 +0.01(+0.08%)
Jan 22, 2020 17.56 17.66 17.46 17.58 12,977,200 +0.17(+0.97%)
Jan 21, 2020 17.57 17.75 17.38 17.41 14,944,200 -0.15(-0.84%)
Jan 17, 2020 17.49 17.58 17.34 17.56 18,055,000 +0.16(+0.91%)
Jan 16, 2020 17.38 17.42 17.32 17.40 12,017,150 +0.10(+0.60%)
Jan 15, 2020 17.20 17.39 17.18 17.30 13,900,850 +0.12(+0.68%)
Jan 14, 2020 17.24 17.27 17.07 17.18 11,963,300 -0.08(-0.44%)
Jan 13, 2020 17.12 17.40 17.03 17.26 15,229,000 +0.10(+0.61%)
Jan 10, 2020 17.32 17.33 17.06 17.16 15,100,000 -0.10(-0.57%)
Jan 09, 2020 17.34 17.54 17.19 17.25 22,873,900 +0.12(+0.69%)
Jan 08, 2020 17.12 17.34 17.12 17.13 13,127,150 -0.07(-0.39%)
Jan 07, 2020 17.26 17.26 17.09 17.20 12,181,200 +0.04(+0.24%)
Jan 06, 2020 17.24 17.26 17.08 17.16 20,264,450 -0.14(-0.82%)
Jan 03, 2020 17.06 17.42 17.06 17.30 21,140,000 +0.14(+0.81%)
Jan 02, 2020 16.80 17.18 16.75 17.16 24,362,700 +0.42(+2.52%)
Dec 31, 2019 16.72 16.85 16.67 16.74 14,115,000 +0.02(+0.12%)
Dec 30, 2019 16.76 16.77 16.58 16.72 10,570,800 -0.01(-0.09%)
Dec 27, 2019 16.80 16.80 16.70 16.74 10,090,000 -0.04(-0.22%)
Dec 26, 2019 16.59 16.79 16.56 16.77 12,768,800 +0.19(+1.17%)
Dec 24, 2019 16.54 16.59 16.46 16.58 4,595,000 +0.01(+0.07%)
Dec 23, 2019 16.76 16.77 16.56 16.57 14,718,950 -0.12(-0.75%)
Dec 20, 2019 16.76 16.78 16.64 16.69 18,150,000 +0.01(+0.07%)
Dec 19, 2019 16.50 16.72 16.50 16.68 15,804,650 +0.14(+0.85%)
Dec 18, 2019 16.65 16.78 16.52 16.54 21,161,950 -0.10(-0.62%)
Dec 17, 2019 16.44 16.66 16.34 16.64 21,365,850 +0.19(+1.13%)
Dec 16, 2019 16.41 16.57 16.31 16.46 13,388,400 +0.15(+0.92%)
Dec 13, 2019 16.19 16.38 16.13 16.31 14,955,000 +0.08(+0.51%)
Dec 12, 2019 16.50 16.52 16.18 16.22 18,769,150 -0.23(-1.40%)
Dec 11, 2019 16.44 16.47 16.34 16.45 10,355,100 +0.10(+0.61%)
Dec 10, 2019 16.49 16.55 16.28 16.35 17,204,000 -0.19(-1.12%)
Dec 09, 2019 16.48 16.57 16.42 16.54 18,522,900 +0.09(+0.55%)
Dec 06, 2019 16.47 16.56 16.41 16.45 19,520,000 +0.05(+0.34%)
Dec 05, 2019 16.18 16.46 16.13 16.39 20,459,650 +0.21(+1.28%)
Dec 04, 2019 16.40 16.44 16.11 16.19 23,855,950 -0.11(-0.68%)
Dec 03, 2019 16.00 16.31 15.98 16.30 20,951,100 +0.02(+0.14%)
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.