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 (%)
Jun 30, 2016 8.190 8.197 8.031 8.055 53,695,500 -0.13(-1.64%)
Jun 29, 2016 7.929 8.207 7.910 8.190 50,820,652 +0.36(+4.55%)
Jun 28, 2016 7.928 7.949 7.780 7.833 36,126,752 +0.06(+0.74%)
Jun 27, 2016 7.991 8.004 7.734 7.776 59,818,800 -0.24(-2.98%)
Jun 24, 2016 7.945 8.271 7.935 8.015 85,052,304 -0.16(-2.00%)
Jun 23, 2016 7.865 8.260 7.864 8.178 78,772,704 +0.32(+4.05%)
Jun 22, 2016 7.820 7.938 7.764 7.860 43,249,252 +0.02(+0.26%)
Jun 21, 2016 7.987 7.993 7.758 7.839 52,494,752 -0.10(-1.25%)
Jun 20, 2016 7.996 8.039 7.934 7.939 46,841,000 -0.01(-0.08%)
Jun 17, 2016 7.910 8.008 7.860 7.945 63,753,900 +0.07(+0.95%)
Jun 16, 2016 7.865 7.933 7.792 7.871 53,617,252 +0.06(+0.83%)
Jun 15, 2016 7.923 8.047 7.790 7.806 60,034,800 -0.10(-1.25%)
Jun 14, 2016 7.812 7.917 7.695 7.905 81,686,552 +0.03(+0.32%)
Jun 13, 2016 8.005 8.108 7.873 7.880 92,301,456 -0.23(-2.78%)
Jun 10, 2016 8.251 8.277 8.063 8.105 78,135,504 -0.21(-2.53%)
Jun 09, 2016 8.522 8.542 8.303 8.316 59,900,952 -0.27(-3.12%)
Jun 08, 2016 8.660 8.697 8.460 8.584 49,410,152 -0.08(-0.97%)
Jun 07, 2016 8.931 8.942 8.651 8.668 47,200,900 -0.24(-2.67%)
Jun 06, 2016 8.722 8.933 8.700 8.905 40,031,752 +0.23(+2.61%)
Jun 03, 2016 8.807 8.825 8.673 8.679 43,737,552 -0.19(-2.15%)
Jun 02, 2016 8.676 8.891 8.662 8.870 50,994,952 +0.22(+2.52%)
Jun 01, 2016 8.842 8.871 8.626 8.652 39,610,352 -0.19(-2.12%)
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%)
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.