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

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2013 363.16 368.39 360.99 364.35 461,100 +0.20(+0.05%)
Jun 27, 2013 364.95 366.96 361.19 364.15 336,673 +0.48(+0.13%)
Jun 26, 2013 364.00 365.69 362.27 363.67 346,312 +4.71(+1.31%)
Jun 25, 2013 361.06 363.98 357.06 358.96 295,051 +0.80(+0.22%)
Jun 24, 2013 357.72 360.75 352.27 358.16 452,487 -3.48(-0.96%)
Jun 21, 2013 363.26 363.26 355.92 361.64 691,265 +0.78(+0.22%)
Jun 20, 2013 363.62 368.14 360.07 360.86 438,224 -6.01(-1.64%)
Jun 19, 2013 371.79 372.50 366.00 366.87 282,459 -5.79(-1.55%)
Jun 18, 2013 369.02 372.66 368.79 372.66 267,035 +4.98(+1.35%)
Jun 17, 2013 370.50 372.11 365.00 367.68 257,156 -0.44(-0.12%)
Jun 14, 2013 369.44 372.54 365.25 368.12 304,430 -3.31(-0.89%)
Jun 13, 2013 369.50 372.56 365.44 371.43 309,540 +7.24(+1.99%)
Jun 12, 2013 368.61 368.61 362.34 364.19 388,398 -0.56(-0.15%)
Jun 11, 2013 361.46 367.70 361.46 364.75 248,759 +0.18(+0.05%)
Jun 10, 2013 366.45 369.11 363.54 364.57 355,421 -1.23(-0.34%)
Jun 07, 2013 361.00 365.80 354.25 365.80 560,453 +6.77(+1.89%)
Jun 06, 2013 354.42 359.44 351.68 359.03 230,353 +6.00(+1.70%)
Jun 05, 2013 358.64 359.45 350.66 353.03 288,081 -5.39(-1.50%)
Jun 04, 2013 356.05 363.35 355.05 358.42 425,949 -0.42(-0.12%)
Jun 03, 2013 361.01 363.28 354.53 358.84 472,438 -2.16(-0.60%)
May 31, 2013 366.21 370.76 361.00 361.00 323,187 -8.85(-2.39%)
May 30, 2013 370.93 373.42 369.22 369.85 195,480 +0.06(+0.02%)
May 29, 2013 368.99 371.48 366.23 369.79 201,888 -0.82(-0.22%)
May 28, 2013 371.58 374.00 370.12 370.61 400,587 +2.34(+0.64%)
May 24, 2013 366.64 369.27 363.55 368.27 270,845 -0.18(-0.05%)
May 23, 2013 367.53 370.23 362.80 368.45 378,234 -2.60(-0.70%)
May 22, 2013 377.33 379.15 369.70 371.05 349,036 -6.38(-1.69%)
May 21, 2013 376.51 378.76 373.78 377.43 281,816 +0.56(+0.15%)
May 20, 2013 374.80 379.14 374.46 376.87 302,087 +1.71(+0.46%)
May 17, 2013 371.92 375.50 371.92 375.16 288,345 +3.08(+0.83%)
May 16, 2013 374.93 375.76 370.65 372.08 384,406 -2.89(-0.77%)
May 15, 2013 375.27 378.40 372.81 374.97 485,204 +7.46(+2.03%)
May 13, 2013 369.88 370.60 366.12 367.51 241,815 -2.50(-0.68%)
May 10, 2013 366.93 371.27 366.04 370.01 326,412 +2.56(+0.70%)
May 09, 2013 363.95 372.98 363.65 367.45 834,223 +1.12(+0.31%)
May 08, 2013 361.81 366.50 359.09 366.33 525,572 +5.24(+1.45%)
May 07, 2013 372.57 374.15 359.00 361.09 1,009,716 -12.89(-3.45%)
May 06, 2013 367.45 376.27 367.45 373.98 496,850 +6.63(+1.80%)
May 03, 2013 368.25 369.50 365.65 367.35 234,034 +2.15(+0.59%)
May 02, 2013 361.68 369.32 361.62 365.20 363,073 +3.02(+0.83%)
May 01, 2013 360.95 364.83 358.50 362.18 278,269 -1.01(-0.28%)
Apr 30, 2013 365.49 365.51 360.71 363.19 373,852 -0.40(-0.11%)
Apr 29, 2013 362.18 367.00 359.52 363.59 276,681 +1.86(+0.51%)
Apr 26, 2013 362.01 363.73 359.55 361.73 339,766 -1.12(-0.31%)
Apr 25, 2013 363.30 365.86 361.14 362.85 302,270 +0.06(+0.02%)
Apr 24, 2013 358.71 365.65 358.71 362.79 419,143 +1.52(+0.42%)
Apr 23, 2013 363.63 365.75 358.14 361.27 713,684 -1.56(-0.43%)
Apr 22, 2013 367.00 372.99 362.66 362.83 988,994 -3.42(-0.93%)
Apr 19, 2013 344.91 366.73 343.31 366.25 2,747,397 +37.89(+11.54%)
Apr 18, 2013 341.50 341.50 328.36 328.36 1,011,913 -11.58(-3.41%)
Apr 17, 2013 339.59 343.78 337.44 339.94 340,166 -2.23(-0.65%)
Apr 16, 2013 341.03 343.88 337.67 342.17 447,834 +5.00(+1.48%)
Apr 15, 2013 349.00 349.88 337.03 337.17 892,040 -4.74(-1.39%)
Apr 12, 2013 329.77 342.00 327.28 341.91 782,842 +10.58(+3.19%)
Apr 11, 2013 340.00 344.24 330.50 331.33 1,458,320 -12.22(-3.56%)
Apr 10, 2013 334.18 350.00 334.18 343.55 947,646 +10.88(+3.27%)
Apr 09, 2013 337.18 337.22 330.55 332.67 521,355 -4.83(-1.43%)
Apr 08, 2013 327.01 337.92 326.80 337.50 730,124 +9.50(+2.90%)
Apr 05, 2013 318.11 328.78 316.87 328.00 469,919 +4.84(+1.50%)
Apr 04, 2013 323.63 326.34 321.86 323.16 415,428 -0.63(-0.19%)
Apr 03, 2013 327.05 330.00 321.87 323.79 412,947 +0.70(+0.22%)
Apr 02, 2013 321.91 323.60 321.64 323.09 240,714 +2.03(+0.63%)
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.