Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.611 9.651 9.260 9.464 47,810,000 -0.19(-1.94%)
Nov 29, 2018 9.799 9.880 9.643 9.651 20,755,900 -0.16(-1.62%)
Nov 28, 2018 9.519 9.878 9.500 9.810 33,172,900 +0.34(+3.61%)
Nov 27, 2018 9.267 9.486 9.267 9.469 18,039,050 +0.15(+1.59%)
Nov 26, 2018 9.487 9.491 9.223 9.320 23,983,150 -0.11(-1.15%)
Nov 23, 2018 9.380 9.521 9.340 9.428 10,825,000 +0.00(+0.03%)
Nov 21, 2018 9.425 9.425 9.425 0 +0.19(+2.09%)
Nov 20, 2018 9.115 9.414 9.087 9.233 35,311,500 -0.08(-0.91%)
Nov 19, 2018 9.447 9.488 9.180 9.317 33,675,652 -0.14(-1.46%)
Nov 16, 2018 9.440 9.517 9.367 9.455 40,420,000 +0.01(+0.10%)
Nov 15, 2018 9.558 9.558 9.331 9.446 32,810,550 -0.14(-1.46%)
Nov 14, 2018 9.673 9.777 9.513 9.586 36,566,352 -0.11(-1.13%)
Nov 13, 2018 9.822 9.883 9.672 9.696 25,142,250 -0.10(-0.99%)
Nov 12, 2018 9.806 10.02 9.769 9.793 42,447,500 -0.02(-0.22%)
Nov 09, 2018 9.540 9.839 9.524 9.815 44,590,000 +0.25(+2.61%)
Nov 08, 2018 9.540 9.673 9.520 9.566 21,096,350 +0.02(+0.17%)
Nov 07, 2018 9.522 9.596 9.485 9.550 23,230,250 +0.07(+0.70%)
Nov 06, 2018 9.394 9.513 9.332 9.483 34,595,800 +0.09(+0.96%)
Nov 05, 2018 9.540 9.619 9.360 9.393 34,558,752 -0.13(-1.41%)
Nov 02, 2018 9.518 9.640 9.423 9.528 34,710,000 +0.08(+0.80%)
Nov 01, 2018 9.240 9.568 9.146 9.452 39,377,400 +0.25(+2.67%)
Oct 31, 2018 9.313 9.415 9.108 9.207 60,533,900 -0.03(-0.31%)
Oct 30, 2018 8.774 9.249 8.762 9.235 49,632,700 +0.42(+4.74%)
Oct 29, 2018 8.870 9.078 8.726 8.817 44,060,600 +0.05(+0.57%)
Oct 26, 2018 8.623 8.836 8.412 8.768 81,600,000 +0.29(+3.42%)
Oct 25, 2018 8.325 8.558 8.263 8.478 63,424,852 +0.22(+2.63%)
Oct 24, 2018 8.653 8.688 8.231 8.260 41,959,800 -0.43(-4.90%)
Oct 23, 2018 8.608 8.708 8.567 8.686 28,642,900 +0.06(+0.72%)
Oct 22, 2018 8.721 8.740 8.534 8.624 28,631,800 +0.05(+0.62%)
Oct 19, 2018 8.660 8.730 8.545 8.571 25,550,000 -0.06(-0.74%)
Oct 18, 2018 8.480 8.647 8.417 8.635 37,347,052 +0.04(+0.44%)
Oct 17, 2018 8.666 8.692 8.431 8.597 36,721,052 -0.08(-0.94%)
Oct 16, 2018 8.645 8.707 8.481 8.679 47,079,400 +0.04(+0.51%)
Oct 15, 2018 8.689 8.726 8.575 8.635 25,104,600 -0.08(-0.91%)
Oct 12, 2018 8.791 8.893 8.503 8.714 40,960,000 +0.04(+0.41%)
Oct 11, 2018 8.640 8.849 8.606 8.679 32,998,900 -0.01(-0.06%)
Oct 10, 2018 8.919 8.934 8.666 8.684 31,921,800 -0.26(-2.88%)
Oct 09, 2018 8.979 9.115 8.921 8.942 24,629,700 -0.03(-0.33%)
Oct 08, 2018 8.973 9.100 8.884 8.971 41,964,552 -0.02(-0.18%)
Oct 05, 2018 8.938 9.096 8.883 8.987 47,935,000 +0.03(+0.36%)
Oct 04, 2018 8.800 8.957 8.780 8.955 43,013,300 +0.23(+2.60%)
Oct 03, 2018 8.721 8.800 8.629 8.729 35,355,952 +0.00(+0.02%)
Oct 02, 2018 8.960 9.014 8.715 8.727 45,831,452 -0.21(-2.37%)
Oct 01, 2018 8.939 9.177 8.920 8.939 47,959,700 -0.15(-1.66%)
Sep 28, 2018 9.236 9.246 9.073 9.090 46,645,000 -0.22(-2.34%)
Sep 27, 2018 9.381 9.480 9.287 9.308 22,034,750 -0.05(-0.54%)
Sep 26, 2018 9.346 9.430 9.259 9.358 27,396,500 +0.05(+0.49%)
Sep 25, 2018 9.362 9.378 9.272 9.312 17,716,700 -0.01(-0.06%)
Sep 24, 2018 9.302 9.347 9.162 9.318 31,012,550 -0.03(-0.32%)
Sep 21, 2018 9.610 9.618 9.304 9.347 49,735,000 -0.25(-2.65%)
Sep 20, 2018 9.846 9.938 9.546 9.602 32,701,200 -0.21(-2.14%)
Sep 19, 2018 9.822 9.859 9.777 9.812 19,316,350 -0.02(-0.18%)
Sep 18, 2018 9.753 9.876 9.753 9.830 21,939,400 +0.06(+0.65%)
Sep 17, 2018 9.832 9.832 9.640 9.766 31,670,650 -0.06(-0.66%)
Sep 14, 2018 9.945 9.945 9.770 9.831 25,315,000 -0.09(-0.88%)
Sep 13, 2018 9.896 9.957 9.838 9.919 21,932,650 +0.02(+0.24%)
Sep 12, 2018 9.763 9.917 9.691 9.895 25,676,050 +0.13(+1.34%)
Sep 11, 2018 9.782 9.871 9.747 9.765 20,317,600 -0.02(-0.18%)
Sep 10, 2018 9.656 9.809 9.557 9.782 39,063,800 +0.14(+1.47%)
Sep 07, 2018 9.495 9.666 9.363 9.641 39,010,000 +0.02(+0.20%)
Sep 06, 2018 9.590 9.649 9.525 9.621 39,844,052 +0.06(+0.66%)
Sep 05, 2018 9.582 9.630 9.466 9.558 35,526,452 +0.01(+0.08%)
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.