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

Chipotle Mexican Grill (NY: CMG )

58.04 -0.25 (-0.43%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 24, 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 (%)
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%)
Sep 04, 2018 9.447 9.589 9.425 9.550 29,665,600 +0.05(+0.49%)
Aug 31, 2018 9.504 9.504 9.504 0 -0.18(-1.82%)
Aug 30, 2018 9.728 9.808 9.644 9.680 28,056,800 -0.07(-0.75%)
Aug 29, 2018 9.952 9.952 9.712 9.753 38,559,552 -0.13(-1.30%)
Aug 28, 2018 9.930 10.06 9.868 9.882 25,785,600 -0.03(-0.30%)
Aug 27, 2018 10.23 10.26 9.869 9.912 68,679,504 -0.50(-4.82%)
Aug 24, 2018 10.41 10.46 10.39 10.41 22,565,000 +0.05(+0.52%)
Aug 23, 2018 10.29 10.45 10.22 10.36 35,281,800 -0.11(-1.06%)
Aug 22, 2018 10.38 10.54 10.36 10.47 22,983,700 +0.09(+0.90%)
Aug 21, 2018 10.31 10.44 10.24 10.38 22,531,300 +0.06(+0.61%)
Aug 20, 2018 10.21 10.34 10.08 10.31 29,925,300 +0.11(+1.04%)
Aug 17, 2018 10.10 10.27 10.01 10.21 36,255,000 +0.15(+1.54%)
Aug 16, 2018 10.53 10.61 9.989 10.05 110,536,952 -0.46(-4.41%)
Aug 15, 2018 10.10 10.53 10.09 10.52 95,886,104 +0.65(+6.60%)
Aug 14, 2018 9.736 9.901 9.700 9.866 43,834,652 +0.17(+1.79%)
Aug 13, 2018 9.728 9.799 9.625 9.693 19,191,100 -0.02(-0.17%)
Aug 10, 2018 9.699 9.817 9.649 9.709 29,925,000 -0.04(-0.45%)
Aug 09, 2018 9.769 9.860 9.734 9.754 29,606,900 +0.00(+0.02%)
Aug 08, 2018 9.576 9.765 9.559 9.751 40,309,352 +0.19(+2.00%)
Aug 07, 2018 9.530 9.640 9.420 9.560 27,424,200 +0.06(+0.58%)
Aug 06, 2018 9.296 9.605 9.236 9.505 56,477,800 +0.24(+2.59%)
Aug 03, 2018 9.205 9.369 9.180 9.265 54,160,000 +0.06(+0.63%)
Aug 02, 2018 8.802 9.222 8.789 9.208 61,982,000 +0.35(+4.01%)
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.