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

Chipotle Mexican Grill (NY: CMG )

57.34 -0.71 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2017 8.391 8.512 8.353 8.375 24,832,800 -0.06(-0.69%)
Feb 27, 2017 8.434 8.485 8.386 8.433 27,255,450 +0.02(+0.18%)
Feb 24, 2017 8.389 8.428 8.232 8.418 47,114,700 -0.03(-0.35%)
Feb 23, 2017 8.543 8.597 8.414 8.448 28,678,800 -0.10(-1.22%)
Feb 22, 2017 8.640 8.687 8.540 8.552 33,301,050 -0.10(-1.10%)
Feb 21, 2017 8.580 8.694 8.578 8.647 45,576,352 +0.10(+1.11%)
Feb 17, 2017 8.552 8.552 8.552 0 +0.06(+0.67%)
Feb 16, 2017 8.467 8.531 8.427 8.495 27,995,900 +0.03(+0.34%)
Feb 15, 2017 8.401 8.512 8.380 8.467 41,112,152 +0.08(+0.91%)
Feb 14, 2017 8.283 8.420 8.270 8.391 32,002,300 +0.11(+1.30%)
Feb 13, 2017 8.314 8.389 8.271 8.283 29,332,450 +0.02(+0.19%)
Feb 10, 2017 8.325 8.415 8.255 8.267 44,000,100 -0.04(-0.47%)
Feb 09, 2017 8.087 8.350 8.073 8.306 64,639,352 +0.25(+3.07%)
Feb 08, 2017 8.010 8.165 7.974 8.059 53,782,552 +0.09(+1.08%)
Feb 07, 2017 7.925 8.030 7.914 7.973 63,512,052 +0.06(+0.77%)
Feb 06, 2017 7.976 8.040 7.902 7.912 74,926,400 -0.17(-2.10%)
Feb 03, 2017 8.619 8.692 8.058 8.082 178,693,360 -0.38(-4.54%)
Feb 02, 2017 8.400 8.553 8.273 8.466 65,684,252 +0.06(+0.73%)
Feb 01, 2017 8.406 8.452 8.352 8.405 37,489,100 -0.02(-0.29%)
Jan 31, 2017 8.335 8.445 8.310 8.429 36,873,300 +0.07(+0.84%)
Jan 30, 2017 8.324 8.434 8.300 8.359 29,386,600 +0.03(+0.32%)
Jan 27, 2017 8.381 8.390 8.243 8.332 27,672,650 -0.04(-0.51%)
Jan 26, 2017 8.420 8.502 8.350 8.375 23,519,350 -0.02(-0.19%)
Jan 25, 2017 8.380 8.512 8.371 8.391 36,595,000 +0.03(+0.40%)
Jan 24, 2017 8.154 8.391 8.116 8.358 34,385,000 +0.20(+2.49%)
Jan 23, 2017 8.114 8.185 8.040 8.154 31,618,200 +0.05(+0.62%)
Jan 20, 2017 8.178 8.200 8.096 8.104 29,065,550 -0.07(-0.90%)
Jan 19, 2017 8.194 8.219 8.120 8.177 25,138,650 -0.02(-0.21%)
Jan 18, 2017 8.147 8.220 7.981 8.195 41,186,800 +0.08(+0.95%)
Jan 17, 2017 8.128 8.237 8.088 8.117 41,669,900 -0.10(-1.19%)
Jan 13, 2017 8.215 8.215 8.215 0 +0.03(+0.34%)
Jan 12, 2017 8.233 8.280 8.156 8.187 42,521,400 -0.09(-1.11%)
Jan 11, 2017 8.257 8.366 8.207 8.279 63,550,300 -0.01(-0.13%)
Jan 10, 2017 8.253 8.405 8.164 8.290 160,675,008 +0.39(+4.92%)
Jan 09, 2017 7.974 7.985 7.842 7.901 39,670,252 -0.07(-0.85%)
Jan 06, 2017 7.830 7.996 7.807 7.969 57,482,300 +0.13(+1.67%)
Jan 05, 2017 7.652 7.853 7.581 7.838 65,835,852 +0.20(+2.63%)
Jan 04, 2017 7.498 7.678 7.457 7.637 49,218,652 +0.14(+1.89%)
Jan 03, 2017 7.582 7.608 7.482 7.495 43,433,752 -0.05(-0.68%)
Dec 30, 2016 7.546 7.546 7.546 0 +0.01(+0.19%)
Dec 29, 2016 7.711 7.740 7.503 7.532 44,714,152 -0.18(-2.27%)
Dec 28, 2016 7.792 7.818 7.703 7.707 25,243,150 -0.07(-0.87%)
Dec 27, 2016 7.770 7.847 7.760 7.775 27,885,600 -0.02(-0.26%)
Dec 23, 2016 7.795 7.795 7.795 0 -0.03(-0.36%)
Dec 22, 2016 7.878 7.929 7.805 7.823 41,305,800 -0.05(-0.59%)
Dec 21, 2016 7.780 7.898 7.765 7.870 40,730,652 +0.08(+1.03%)
Dec 20, 2016 7.810 7.858 7.745 7.789 31,216,250 -0.00(-0.01%)
Dec 19, 2016 7.811 7.918 7.780 7.790 33,666,452 -0.05(-0.66%)
Dec 16, 2016 7.661 7.898 7.661 7.841 68,797,648 +0.19(+2.54%)
Dec 15, 2016 7.520 7.716 7.501 7.647 55,885,200 +0.13(+1.77%)
Dec 14, 2016 7.537 7.704 7.480 7.514 59,919,652 -0.03(-0.40%)
Dec 13, 2016 7.580 7.620 7.500 7.544 56,259,300 -0.11(-1.38%)
Dec 12, 2016 7.506 7.691 7.485 7.650 105,063,152 +0.25(+3.37%)
Dec 09, 2016 7.381 7.432 7.321 7.400 64,333,500 +0.02(+0.25%)
Dec 08, 2016 7.363 7.505 7.330 7.381 67,711,704 +0.02(+0.27%)
Dec 07, 2016 7.375 7.399 7.249 7.361 79,979,752 +0.03(+0.46%)
Dec 06, 2016 7.598 7.635 7.251 7.327 246,743,952 -0.60(-7.55%)
Dec 05, 2016 8.000 8.217 7.908 7.925 56,424,252 -0.08(-0.94%)
Dec 02, 2016 7.997 8.165 7.968 8.001 41,967,300 -0.05(-0.58%)
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.