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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 9.115 9.393 9.027 9.059 76,732,248 -0.00(-0.02%)
Jan 28, 2016 8.940 9.120 8.866 9.062 50,810,052 +0.21(+2.36%)
Jan 27, 2016 8.970 9.090 8.845 8.853 65,692,252 -0.11(-1.23%)
Jan 26, 2016 8.840 8.998 8.800 8.963 38,218,300 +0.12(+1.35%)
Jan 25, 2016 8.958 8.978 8.630 8.843 78,721,848 -0.17(-1.91%)
Jan 22, 2016 9.324 9.325 8.934 9.015 71,515,504 -0.21(-2.26%)
Jan 21, 2016 9.396 9.512 9.220 9.224 59,903,352 -0.09(-0.92%)
Jan 20, 2016 9.255 9.456 9.022 9.310 89,362,400 -0.08(-0.85%)
Jan 19, 2016 9.567 9.567 9.122 9.389 112,789,904 -0.13(-1.36%)
Jan 15, 2016 8.823 9.519 9.519 9.519 165,385,008 +0.43(+4.76%)
Jan 14, 2016 8.940 9.270 8.730 9.086 188,317,648 +0.52(+6.08%)
Jan 13, 2016 8.156 8.646 8.133 8.566 177,607,104 +0.48(+5.94%)
Jan 12, 2016 8.310 8.410 7.983 8.085 82,913,000 -0.14(-1.66%)
Jan 11, 2016 8.333 8.398 8.127 8.222 73,124,904 -0.04(-0.53%)
Jan 08, 2016 8.397 8.526 8.235 8.266 64,859,152 -0.05(-0.65%)
Jan 07, 2016 8.302 8.504 8.232 8.320 94,487,152 -0.21(-2.50%)
Jan 06, 2016 8.759 8.940 8.460 8.533 182,293,648 -0.45(-4.98%)
Jan 05, 2016 9.000 9.120 8.936 8.981 108,046,600 +0.00(+0.05%)
Jan 04, 2016 9.374 9.380 8.953 8.976 134,475,648 -0.62(-6.47%)
Dec 31, 2015 9.662 9.597 9.597 9.597 59,830,000 -0.12(-1.22%)
Dec 30, 2015 9.800 9.860 9.656 9.716 53,024,752 -0.08(-0.85%)
Dec 29, 2015 9.882 9.945 9.781 9.799 43,301,152 -0.07(-0.73%)
Dec 28, 2015 9.919 9.980 9.715 9.870 47,848,252 -0.03(-0.32%)
Dec 24, 2015 9.977 9.902 9.902 9.902 44,710,000 -0.05(-0.48%)
Dec 23, 2015 9.803 10.03 9.645 9.950 122,777,856 +0.06(+0.58%)
Dec 22, 2015 10.23 10.25 9.882 9.892 228,075,552 -0.55(-5.25%)
Dec 21, 2015 10.88 10.90 10.16 10.44 154,771,152 -0.38(-3.52%)
Dec 18, 2015 11.08 11.11 10.81 10.82 75,320,104 -0.28(-2.49%)
Dec 17, 2015 11.50 11.56 11.09 11.10 57,210,700 -0.26(-2.28%)
Dec 16, 2015 11.12 11.39 11.08 11.36 43,479,452 +0.26(+2.34%)
Dec 15, 2015 11.20 11.29 11.07 11.10 45,759,852 -0.07(-0.59%)
Dec 14, 2015 11.33 11.35 11.00 11.16 45,228,552 -0.14(-1.21%)
Dec 11, 2015 11.26 11.44 11.25 11.30 76,384,552 -0.21(-1.81%)
Dec 10, 2015 11.28 11.59 11.27 11.51 131,782,456 +0.55(+5.00%)
Dec 09, 2015 10.93 11.21 10.86 10.96 105,499,104 +0.12(+1.06%)
Dec 08, 2015 10.64 11.00 10.42 10.84 202,498,560 -0.19(-1.72%)
Dec 07, 2015 10.34 11.07 10.30 11.04 219,527,456 -0.19(-1.68%)
Dec 04, 2015 11.18 11.38 10.74 11.22 135,422,704 -0.08(-0.73%)
Dec 03, 2015 11.56 11.57 11.17 11.31 67,599,752 -0.19(-1.63%)
Dec 02, 2015 11.66 11.73 11.43 11.49 34,604,300 -0.12(-1.05%)
Dec 01, 2015 11.67 11.78 11.50 11.61 36,916,000 +0.02(+0.21%)
Nov 30, 2015 11.55 11.68 11.54 11.59 33,001,200 +0.06(+0.51%)
Nov 27, 2015 11.69 11.69 11.52 11.53 15,640,150 -0.08(-0.72%)
Nov 25, 2015 11.69 11.62 11.62 11.62 58,980,000 +0.06(+0.53%)
Nov 24, 2015 11.14 11.59 11.06 11.56 66,052,152 +0.37(+3.31%)
Nov 23, 2015 10.68 11.38 10.64 11.19 182,996,608 +0.46(+4.31%)
Nov 20, 2015 12.24 12.29 10.68 10.72 251,180,848 -1.51(-12.32%)
Nov 19, 2015 11.91 12.29 11.90 12.23 56,269,952 +0.35(+2.95%)
Nov 18, 2015 11.68 11.88 11.62 11.88 25,824,800 +0.21(+1.79%)
Nov 17, 2015 11.80 11.91 11.59 11.67 29,043,750 -0.10(-0.88%)
Nov 16, 2015 11.82 11.88 11.66 11.77 41,907,352 -0.08(-0.70%)
Nov 13, 2015 12.27 12.32 11.84 11.86 60,782,852 -0.44(-3.54%)
Nov 12, 2015 12.44 12.49 12.26 12.29 29,654,150 -0.14(-1.15%)
Nov 11, 2015 12.63 12.66 12.39 12.44 29,812,000 -0.14(-1.12%)
Nov 10, 2015 12.47 12.59 12.34 12.58 54,477,352 +0.39(+3.22%)
Nov 09, 2015 12.26 12.44 12.12 12.19 37,607,452 -0.06(-0.51%)
Nov 06, 2015 12.18 12.27 11.88 12.25 79,828,304 -0.10(-0.78%)
Nov 05, 2015 12.33 12.38 12.19 12.34 41,748,100 +0.04(+0.37%)
Nov 04, 2015 12.52 12.54 12.24 12.30 60,813,200 -0.16(-1.31%)
Nov 03, 2015 12.55 12.63 12.40 12.46 45,956,352 -0.02(-0.13%)
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.