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

Chipotle Mexican Grill (NY: CMG )

2,907.97 +5.01 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 29, 2013 525.24 529.72 523.19 523.86 160,126 -1.14(-0.22%)
Nov 27, 2013 526.21 527.08 523.12 525.00 307,810 +0.00(+0.00%)
Nov 26, 2013 532.16 532.77 525.00 525.00 391,906 -7.31(-1.37%)
Nov 25, 2013 537.55 540.94 530.88 532.31 201,546 -5.17(-0.96%)
Nov 22, 2013 544.00 544.00 536.48 537.48 221,078 -1.74(-0.32%)
Nov 21, 2013 534.90 542.00 531.20 539.22 382,072 +7.56(+1.42%)
Nov 20, 2013 536.00 542.51 528.46 531.66 254,425 -6.50(-1.21%)
Nov 19, 2013 539.00 541.81 537.73 538.16 246,030 +0.65(+0.12%)
Nov 18, 2013 547.23 550.28 535.16 537.51 274,218 -9.46(-1.73%)
Nov 15, 2013 545.99 549.50 544.88 546.97 309,957 +3.05(+0.56%)
Nov 14, 2013 534.30 544.67 534.30 543.92 255,241 +8.50(+1.59%)
Nov 12, 2013 535.76 537.73 532.00 535.42 226,555 -1.02(-0.19%)
Nov 11, 2013 535.71 537.24 534.00 536.44 164,420 +1.24(+0.23%)
Nov 08, 2013 527.80 536.80 525.49 535.20 428,863 +10.18(+1.94%)
Nov 07, 2013 540.01 540.01 524.67 525.02 652,920 -14.61(-2.71%)
Nov 06, 2013 543.21 546.80 537.76 539.63 469,846 -3.42(-0.63%)
Nov 05, 2013 535.03 543.68 533.21 543.05 411,315 +7.87(+1.47%)
Nov 04, 2013 529.50 536.56 526.58 535.18 364,461 +7.58(+1.44%)
Nov 01, 2013 526.78 529.89 524.90 527.60 367,455 +0.63(+0.12%)
Oct 31, 2013 521.44 531.43 521.44 526.97 323,049 +2.62(+0.50%)
Oct 30, 2013 528.95 529.84 522.85 524.35 283,388 -3.58(-0.68%)
Oct 29, 2013 527.99 529.90 523.14 527.93 338,195 +0.08(+0.02%)
Oct 28, 2013 527.00 527.92 522.78 527.85 418,102 +0.35(+0.07%)
Oct 25, 2013 522.05 528.00 521.10 527.50 475,244 +4.53(+0.87%)
Oct 24, 2013 521.13 524.54 517.85 522.97 423,828 +2.18(+0.42%)
Oct 23, 2013 515.02 522.50 514.68 520.79 586,162 +0.79(+0.15%)
Oct 22, 2013 509.08 520.72 509.08 520.00 816,875 +10.75(+2.11%)
Oct 21, 2013 509.59 512.00 506.50 509.25 909,779 -0.49(-0.10%)
Oct 18, 2013 481.05 511.00 477.34 509.74 2,438,883 +70.67(+16.10%)
Oct 17, 2013 438.60 442.47 438.05 439.07 781,068 +1.00(+0.23%)
Oct 16, 2013 436.57 438.51 434.12 438.07 510,824 +4.46(+1.03%)
Oct 15, 2013 441.43 443.69 432.93 433.61 554,302 -8.41(-1.90%)
Oct 14, 2013 441.42 447.65 440.54 442.02 543,166 -1.59(-0.36%)
Oct 11, 2013 439.20 443.93 438.08 443.61 411,228 +7.74(+1.78%)
Oct 10, 2013 432.07 436.95 430.28 435.87 309,768 +7.20(+1.68%)
Oct 09, 2013 430.00 432.75 423.25 428.67 443,044 +0.95(+0.22%)
Oct 08, 2013 432.12 434.00 423.39 427.72 634,770 -5.68(-1.31%)
Oct 07, 2013 430.00 434.22 428.91 433.40 523,329 -0.72(-0.17%)
Oct 04, 2013 426.50 434.36 425.86 434.12 335,930 +7.62(+1.79%)
Oct 03, 2013 426.15 428.53 421.01 426.50 440,248 -0.64(-0.15%)
Oct 02, 2013 425.67 427.39 420.20 427.14 227,434 +1.47(+0.35%)
Oct 01, 2013 429.19 431.00 422.04 425.67 309,411 +6.67(+1.59%)
Sep 27, 2013 417.99 420.00 417.99 419.00 124,064 -1.34(-0.32%)
Sep 26, 2013 416.25 422.00 415.95 420.34 180,237 +4.75(+1.14%)
Sep 25, 2013 418.74 418.74 415.00 415.59 152,767 -3.17(-0.76%)
Sep 24, 2013 418.42 423.78 415.74 418.76 392,640 +3.52(+0.85%)
Sep 23, 2013 415.35 418.55 412.35 415.24 207,793 +0.16(+0.04%)
Sep 20, 2013 420.93 424.91 414.96 415.08 581,903 -6.62(-1.57%)
Sep 19, 2013 426.75 427.72 421.51 421.70 250,066 -4.53(-1.06%)
Sep 18, 2013 425.40 427.50 423.10 426.23 290,838 +0.82(+0.19%)
Sep 17, 2013 424.86 425.87 421.72 425.41 165,046 +1.95(+0.46%)
Sep 16, 2013 425.58 425.34 421.00 423.46 342,170 -1.88(-0.44%)
Sep 13, 2013 423.85 425.50 419.29 425.34 278,058 +3.70(+0.88%)
Sep 12, 2013 420.30 425.00 420.11 421.64 220,420 -1.84(-0.43%)
Sep 11, 2013 416.83 423.49 415.85 423.48 353,692 +4.84(+1.16%)
Sep 10, 2013 413.25 419.00 412.87 418.64 288,452 +6.94(+1.69%)
Sep 09, 2013 408.54 412.68 408.00 411.70 218,860 +3.18(+0.78%)
Sep 06, 2013 408.78 411.77 403.53 408.52 256,447 -0.20(-0.05%)
Sep 05, 2013 409.17 412.34 408.00 408.72 174,580 -0.99(-0.24%)
Sep 04, 2013 406.30 410.37 404.48 409.71 267,679 +4.81(+1.19%)
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.