Chipotle Mexican Grill (NY: CMG )

57.97 +1.04 (+1.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.40 14.44 14.15 14.20 23,229,750 -0.22(-1.55%)
Aug 28, 2015 14.50 14.56 14.34 14.42 11,779,200 -0.12(-0.82%)
Aug 27, 2015 14.26 14.60 14.20 14.54 29,192,250 +0.39(+2.76%)
Aug 26, 2015 14.06 14.16 13.84 14.15 36,607,400 +0.24(+1.76%)
Aug 25, 2015 14.45 14.46 13.91 13.91 34,824,400 -0.18(-1.26%)
Aug 24, 2015 13.90 14.47 13.70 14.09 42,138,452 -0.32(-2.19%)
Aug 21, 2015 14.59 14.63 14.37 14.40 35,333,300 -0.30(-2.06%)
Aug 20, 2015 14.83 14.90 14.68 14.70 22,506,200 -0.20(-1.36%)
Aug 19, 2015 14.84 15.01 14.83 14.91 14,041,500 -0.01(-0.09%)
Aug 18, 2015 15.08 15.17 14.90 14.92 20,518,150 -0.16(-1.08%)
Aug 17, 2015 14.88 15.10 14.88 15.08 13,611,900 +0.11(+0.76%)
Aug 14, 2015 14.92 14.97 14.82 14.97 12,099,650 +0.09(+0.64%)
Aug 13, 2015 14.96 15.00 14.86 14.87 11,164,900 -0.05(-0.32%)
Aug 12, 2015 14.82 14.96 14.68 14.92 22,392,800 +0.01(+0.04%)
Aug 11, 2015 14.85 15.00 14.75 14.91 23,056,100 +0.03(+0.19%)
Aug 10, 2015 15.11 15.11 14.87 14.88 21,722,200 -0.10(-0.65%)
Aug 07, 2015 15.04 15.04 14.84 14.98 19,307,500 -0.01(-0.06%)
Aug 06, 2015 15.17 15.17 14.92 14.99 20,283,800 -0.16(-1.08%)
Aug 05, 2015 14.99 15.17 14.97 15.16 26,694,400 +0.19(+1.29%)
Aug 04, 2015 14.84 14.99 14.81 14.96 19,971,550 +0.10(+0.68%)
Aug 03, 2015 14.87 14.89 14.70 14.86 22,686,500 +0.02(+0.11%)
Jul 31, 2015 14.91 14.93 14.80 14.84 19,332,350 -0.04(-0.26%)
Jul 30, 2015 14.74 14.90 14.67 14.88 22,087,000 +0.11(+0.78%)
Jul 29, 2015 14.64 14.79 14.62 14.77 29,770,450 +0.15(+1.05%)
Jul 28, 2015 14.70 14.75 14.53 14.62 21,697,300 -0.01(-0.09%)
Jul 27, 2015 14.52 14.68 14.48 14.63 35,629,400 +0.05(+0.36%)
Jul 24, 2015 14.50 14.58 14.49 14.58 29,550,450 +0.06(+0.39%)
Jul 23, 2015 14.47 14.69 14.43 14.52 52,940,900 +0.00(+0.02%)
Jul 22, 2015 13.90 14.59 13.89 14.52 151,682,848 +1.06(+7.84%)
Jul 21, 2015 13.56 13.59 13.40 13.46 83,747,952 -0.10(-0.73%)
Jul 20, 2015 13.31 13.63 13.30 13.56 48,642,300 +0.32(+2.42%)
Jul 17, 2015 13.17 13.29 13.14 13.24 28,056,600 +0.07(+0.53%)
Jul 16, 2015 13.23 13.27 13.09 13.17 38,880,900 -0.05(-0.41%)
Jul 15, 2015 13.15 13.26 13.07 13.22 28,463,750 +0.11(+0.87%)
Jul 14, 2015 13.16 13.22 13.08 13.11 29,883,800 -0.05(-0.39%)
Jul 13, 2015 12.92 13.17 12.87 13.16 36,274,052 +0.37(+2.91%)
Jul 10, 2015 12.60 12.81 12.56 12.79 39,246,252 +0.25(+1.95%)
Jul 09, 2015 12.45 12.62 12.35 12.54 41,057,200 +0.29(+2.33%)
Jul 08, 2015 12.39 12.49 12.23 12.26 26,113,950 -0.15(-1.24%)
Jul 07, 2015 12.12 12.46 12.11 12.41 29,652,450 +0.27(+2.21%)
Jul 06, 2015 12.00 12.20 11.95 12.14 26,786,950 -0.05(-0.39%)
Jul 02, 2015 12.18 12.19 12.19 12.19 16,990,000 +0.06(+0.49%)
Jul 01, 2015 12.13 12.23 12.07 12.13 11,881,850 +0.03(+0.26%)
Jun 30, 2015 12.06 12.17 11.99 12.10 18,803,100 +0.10(+0.82%)
Jun 29, 2015 12.08 12.14 11.99 12.00 18,648,700 -0.19(-1.54%)
Jun 26, 2015 12.16 12.26 12.11 12.19 12,976,250 +0.04(+0.34%)
Jun 25, 2015 12.28 12.30 12.14 12.15 12,436,800 -0.06(-0.52%)
Jun 24, 2015 12.30 12.31 12.21 12.21 15,258,050 -0.10(-0.79%)
Jun 23, 2015 12.42 12.45 12.28 12.31 19,744,400 -0.08(-0.62%)
Jun 22, 2015 12.35 12.46 12.34 12.38 25,373,700 +0.08(+0.64%)
Jun 19, 2015 12.10 12.31 12.08 12.31 34,909,500 +0.18(+1.50%)
Jun 18, 2015 12.16 12.21 12.11 12.12 19,289,150 -0.01(-0.11%)
Jun 17, 2015 12.01 12.14 12.01 12.14 22,772,850 +0.12(+1.04%)
Jun 16, 2015 12.05 12.10 11.96 12.01 19,247,600 -0.07(-0.59%)
Jun 15, 2015 12.15 12.17 12.05 12.08 22,106,100 -0.11(-0.92%)
Jun 12, 2015 12.10 12.25 12.08 12.20 21,586,350 +0.08(+0.64%)
Jun 11, 2015 12.18 12.26 12.11 12.12 12,122,700 -0.06(-0.46%)
Jun 10, 2015 12.11 12.19 12.11 12.17 11,238,250 +0.06(+0.48%)
Jun 09, 2015 12.14 12.17 12.10 12.12 16,978,050 -0.05(-0.38%)
Jun 08, 2015 12.24 12.26 12.16 12.16 21,849,450 -0.11(-0.93%)
Jun 05, 2015 12.16 12.30 12.03 12.28 39,650,552 +0.04(+0.36%)
Jun 04, 2015 12.12 12.28 12.06 12.23 25,425,850 +0.01(+0.11%)
Jun 03, 2015 12.18 12.27 12.16 12.22 19,766,150 +0.01(+0.05%)
Jun 02, 2015 12.26 12.34 12.20 12.21 18,570,500 -0.09(-0.70%)
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.