Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 12.64 12.70 12.39 12.43 28,170,900 -0.17(-1.39%)
Apr 29, 2015 12.75 12.77 12.54 12.60 39,470,600 -0.19(-1.49%)
Apr 28, 2015 12.88 12.94 12.73 12.79 31,732,600 -0.08(-0.65%)
Apr 27, 2015 12.80 12.92 12.72 12.88 37,990,352 +0.12(+0.98%)
Apr 24, 2015 12.77 12.79 12.68 12.75 39,682,752 +0.04(+0.30%)
Apr 23, 2015 12.84 12.87 12.71 12.71 54,691,752 -0.11(-0.88%)
Apr 22, 2015 13.10 13.14 12.71 12.82 188,788,048 -1.03(-7.41%)
Apr 21, 2015 13.83 13.98 13.78 13.85 93,411,104 +0.11(+0.81%)
Apr 20, 2015 13.74 13.77 13.65 13.74 21,764,350 +0.06(+0.44%)
Apr 17, 2015 13.58 13.70 13.46 13.68 25,980,850 +0.05(+0.35%)
Apr 16, 2015 13.56 13.68 13.54 13.63 17,034,400 +0.08(+0.58%)
Apr 15, 2015 13.67 13.76 13.51 13.55 18,181,500 -0.01(-0.04%)
Apr 14, 2015 13.62 13.74 13.52 13.56 21,906,300 -0.12(-0.86%)
Apr 13, 2015 13.61 13.75 13.54 13.67 25,720,150 +0.01(+0.10%)
Apr 10, 2015 13.32 13.70 13.30 13.66 59,720,652 +0.63(+4.80%)
Apr 09, 2015 13.08 13.09 12.97 13.03 18,762,900 -0.06(-0.43%)
Apr 08, 2015 13.17 13.25 13.05 13.09 27,465,250 -0.08(-0.59%)
Apr 07, 2015 13.19 13.29 13.09 13.17 16,187,700 -0.03(-0.24%)
Apr 06, 2015 12.97 13.27 12.96 13.20 14,212,150 +0.15(+1.17%)
Apr 02, 2015 13.06 13.05 13.05 13.05 15,400,000 -0.00(-0.02%)
Apr 01, 2015 13.00 13.06 12.88 13.05 20,243,700 +0.04(+0.31%)
Mar 31, 2015 13.08 13.19 13.01 13.01 16,610,350 -0.10(-0.74%)
Mar 30, 2015 13.36 13.38 13.03 13.11 20,991,450 -0.15(-1.11%)
Mar 27, 2015 13.21 13.37 13.16 13.25 14,335,250 +0.08(+0.59%)
Mar 26, 2015 13.25 13.30 13.16 13.18 18,521,950 -0.14(-1.07%)
Mar 25, 2015 13.60 13.66 13.31 13.32 18,540,700 -0.30(-2.18%)
Mar 24, 2015 13.73 13.79 13.61 13.62 16,598,200 -0.13(-0.95%)
Mar 23, 2015 13.71 13.85 13.66 13.75 13,999,900 +0.01(+0.10%)
Mar 20, 2015 13.70 13.78 13.65 13.73 22,864,200 +0.12(+0.88%)
Mar 19, 2015 13.48 13.62 13.42 13.61 19,534,900 +0.15(+1.10%)
Mar 18, 2015 13.39 13.49 13.25 13.47 23,844,100 +0.03(+0.19%)
Mar 17, 2015 13.54 13.57 13.42 13.44 15,281,750 -0.14(-1.01%)
Mar 16, 2015 13.52 13.65 13.52 13.58 13,751,250 +0.09(+0.65%)
Mar 13, 2015 13.36 13.55 13.35 13.49 17,969,000 +0.08(+0.61%)
Mar 12, 2015 13.25 13.43 13.25 13.41 13,859,000 +0.19(+1.46%)
Mar 11, 2015 13.17 13.36 13.17 13.22 17,553,550 +0.12(+0.92%)
Mar 10, 2015 13.14 13.17 13.05 13.09 12,044,100 -0.11(-0.85%)
Mar 09, 2015 13.16 13.26 13.07 13.21 16,091,200 +0.03(+0.25%)
Mar 06, 2015 13.34 13.34 13.15 13.17 19,081,400 -0.24(-1.76%)
Mar 05, 2015 13.34 13.43 13.32 13.41 12,490,050 +0.13(+0.95%)
Mar 04, 2015 13.29 13.34 13.19 13.28 15,298,900 -0.09(-0.64%)
Mar 03, 2015 13.41 13.45 13.31 13.37 13,221,200 -0.05(-0.36%)
Mar 02, 2015 13.30 13.47 13.26 13.42 19,945,150 +0.12(+0.89%)
Feb 27, 2015 13.41 13.47 13.30 13.30 22,055,050 -0.11(-0.79%)
Feb 26, 2015 13.50 13.58 13.38 13.41 14,096,600 -0.10(-0.77%)
Feb 25, 2015 13.41 13.58 13.39 13.51 18,938,050 +0.15(+1.14%)
Feb 24, 2015 13.40 13.46 13.33 13.36 11,782,000 -0.07(-0.49%)
Feb 23, 2015 13.47 13.59 13.40 13.42 10,795,600 -0.06(-0.42%)
Feb 20, 2015 13.41 13.49 13.39 13.48 13,314,750 +0.01(+0.11%)
Feb 19, 2015 13.49 13.65 13.44 13.47 14,790,500 -0.03(-0.19%)
Feb 18, 2015 13.40 13.50 13.38 13.49 14,851,900 +0.07(+0.54%)
Feb 17, 2015 13.49 13.55 13.39 13.42 14,036,250 -0.08(-0.59%)
Feb 13, 2015 13.43 13.50 13.50 13.50 18,870,000 +0.09(+0.69%)
Feb 12, 2015 13.42 13.44 13.31 13.41 14,434,250 +0.01(+0.10%)
Feb 11, 2015 13.33 13.54 13.28 13.39 26,439,600 +0.09(+0.69%)
Feb 10, 2015 13.04 13.32 12.98 13.30 36,690,352 +0.34(+2.63%)
Feb 09, 2015 13.12 13.16 12.95 12.96 32,292,000 -0.24(-1.80%)
Feb 06, 2015 13.54 13.56 13.16 13.20 43,509,452 -0.22(-1.64%)
Feb 05, 2015 13.60 13.60 13.40 13.42 41,495,400 -0.10(-0.75%)
Feb 04, 2015 13.61 13.73 13.34 13.52 123,592,256 -1.01(-6.97%)
Feb 03, 2015 14.33 14.53 14.20 14.53 67,274,352 +0.28(+1.98%)
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.