Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,919.88 -3.58 (-0.12%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 425.39 433.49 425.39 431.79 501,800 +7.60(+1.79%)
Dec 28, 2018 415.08 430.00 415.08 424.19 713,700 +9.64(+2.33%)
Dec 27, 2018 404.42 414.57 400.21 414.55 573,744 +8.83(+2.18%)
Dec 26, 2018 387.04 406.16 383.66 405.72 633,291 +19.88(+5.15%)
Dec 24, 2018 390.00 392.56 383.20 385.84 425,200 -8.58(-2.18%)
Dec 21, 2018 401.50 407.10 390.70 394.42 949,500 -6.35(-1.58%)
Dec 20, 2018 422.41 424.63 391.67 400.77 1,361,902 -26.28(-6.15%)
Dec 19, 2018 441.86 447.38 424.11 427.05 942,954 -16.75(-3.77%)
Dec 18, 2018 447.88 450.73 438.80 443.80 654,455 +0.30(+0.07%)
Dec 17, 2018 457.10 459.81 442.01 443.50 820,903 -14.33(-3.13%)
Dec 14, 2018 467.84 472.20 455.30 457.83 696,900 -14.90(-3.15%)
Dec 13, 2018 473.71 475.79 466.02 472.73 319,705 +1.42(+0.30%)
Dec 12, 2018 472.35 475.67 464.17 471.31 403,236 -1.04(-0.22%)
Dec 11, 2018 477.84 479.91 467.11 472.35 370,216 -2.80(-0.59%)
Dec 10, 2018 469.04 477.87 462.48 475.15 645,931 +7.72(+1.65%)
Dec 07, 2018 470.50 479.87 462.82 467.43 709,500 -2.51(-0.53%)
Dec 06, 2018 467.29 470.31 453.38 469.94 645,819 +1.59(+0.34%)
Dec 04, 2018 474.00 483.08 464.89 468.35 553,200 -7.03(-1.48%)
Dec 03, 2018 477.52 478.87 468.00 475.38 456,644 +2.17(+0.46%)
Nov 30, 2018 480.57 482.55 463.00 473.21 956,200 -9.35(-1.94%)
Nov 29, 2018 489.95 493.98 482.14 482.56 415,118 -7.96(-1.62%)
Nov 28, 2018 475.95 493.91 475.02 490.52 663,458 +17.07(+3.61%)
Nov 27, 2018 463.34 474.29 463.34 473.45 360,781 +7.43(+1.59%)
Nov 26, 2018 474.35 474.53 461.16 466.02 479,663 -5.40(-1.15%)
Nov 23, 2018 469.00 476.03 467.00 471.42 216,500 +0.16(+0.03%)
Nov 21, 2018 471.26 471.26 471.26 0 +9.63(+2.09%)
Nov 20, 2018 455.76 470.70 454.37 461.63 706,230 -4.24(-0.91%)
Nov 19, 2018 472.35 474.40 459.00 465.87 673,513 -6.89(-1.46%)
Nov 16, 2018 472.00 475.86 468.36 472.76 808,400 +0.46(+0.10%)
Nov 15, 2018 477.91 477.91 466.57 472.30 656,211 -7.02(-1.46%)
Nov 14, 2018 483.66 488.85 475.63 479.32 731,327 -5.50(-1.13%)
Nov 13, 2018 491.08 494.14 483.59 484.82 502,845 -4.85(-0.99%)
Nov 12, 2018 490.29 500.98 488.46 489.67 848,950 -1.09(-0.22%)
Nov 09, 2018 476.99 491.93 476.18 490.76 891,800 +12.46(+2.61%)
Nov 08, 2018 477.00 483.66 475.99 478.30 421,927 +0.81(+0.17%)
Nov 07, 2018 476.10 479.80 474.27 477.49 464,605 +3.34(+0.70%)
Nov 06, 2018 469.68 475.63 466.60 474.15 691,916 +4.50(+0.96%)
Nov 05, 2018 477.00 480.94 468.01 469.65 691,175 -6.74(-1.41%)
Nov 02, 2018 475.91 482.00 471.15 476.39 694,200 +3.77(+0.80%)
Nov 01, 2018 462.00 478.42 457.30 472.62 787,548 +12.29(+2.67%)
Oct 31, 2018 465.64 470.77 455.42 460.33 1,210,678 -1.44(-0.31%)
Oct 30, 2018 438.68 462.45 438.12 461.77 992,654 +20.90(+4.74%)
Oct 29, 2018 443.48 453.90 436.31 440.87 881,212 +2.49(+0.57%)
Oct 26, 2018 431.17 441.78 420.58 438.38 1,632,000 +14.50(+3.42%)
Oct 25, 2018 416.27 427.91 413.17 423.88 1,268,497 +10.88(+2.63%)
Oct 24, 2018 432.66 434.38 411.55 413.00 839,196 -21.29(-4.90%)
Oct 23, 2018 430.38 435.41 428.36 434.29 572,858 +3.10(+0.72%)
Oct 22, 2018 436.05 437.00 426.72 431.19 572,636 +2.65(+0.62%)
Oct 19, 2018 433.00 436.51 427.26 428.54 511,000 -3.19(-0.74%)
Oct 18, 2018 424.00 432.33 420.86 431.73 746,941 +1.88(+0.44%)
Oct 17, 2018 433.29 434.61 421.54 429.85 734,421 -4.10(-0.94%)
Oct 16, 2018 432.23 435.34 424.07 433.95 941,588 +2.21(+0.51%)
Oct 15, 2018 434.44 436.28 428.77 431.74 502,092 -3.97(-0.91%)
Oct 12, 2018 439.55 444.64 425.14 435.71 819,200 +1.78(+0.41%)
Oct 11, 2018 432.00 442.43 430.31 433.93 659,978 -0.28(-0.06%)
Oct 10, 2018 445.94 446.70 433.30 434.21 638,436 -12.88(-2.88%)
Oct 09, 2018 448.95 455.76 446.04 447.09 492,594 -1.47(-0.33%)
Oct 08, 2018 448.65 455.00 444.22 448.56 839,291 -0.80(-0.18%)
Oct 05, 2018 446.91 454.80 444.16 449.36 958,700 +1.59(+0.36%)
Oct 04, 2018 440.00 447.83 439.00 447.77 860,266 +11.33(+2.60%)
Oct 03, 2018 436.06 439.99 431.44 436.44 707,119 +0.07(+0.02%)
Oct 02, 2018 448.00 450.71 435.76 436.37 916,629 -10.60(-2.37%)
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.