Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,869.11 -38.86 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 320.20 325.69 318.27 318.41 912,634 -0.74(-0.23%)
Feb 27, 2018 318.86 330.14 317.31 319.15 1,749,579 +7.26(+2.33%)
Feb 26, 2018 316.49 318.74 311.31 311.89 910,706 -3.93(-1.24%)
Feb 23, 2018 316.55 317.44 309.17 315.82 955,338 +1.91(+0.61%)
Feb 22, 2018 311.67 313.91 1,287,468 -7.05(-2.20%)
Feb 21, 2018 318.00 324.44 316.75 320.96 1,902,370 +3.39(+1.07%)
Feb 20, 2018 304.47 322.25 300.00 317.57 2,740,420 +11.94(+3.91%)
Feb 16, 2018 305.63 305.63 305.63 0 +18.98(+6.62%)
Feb 15, 2018 291.99 291.99 286.16 286.65 1,208,515 -3.26(-1.12%)
Feb 14, 2018 281.50 292.06 281.00 289.91 5,382,383 +38.58(+15.35%)
Feb 13, 2018 254.13 257.96 250.62 251.33 1,477,401 -3.12(-1.23%)
Feb 12, 2018 257.00 259.16 249.31 254.45 1,953,456 -1.01(-0.40%)
Feb 09, 2018 266.79 267.34 247.51 255.46 3,064,613 -10.55(-3.97%)
Feb 08, 2018 270.17 270.94 265.00 266.01 1,890,147 -6.20(-2.28%)
Feb 07, 2018 273.64 279.70 268.04 272.21 4,777,164 -32.12(-10.55%)
Feb 06, 2018 296.80 305.46 293.77 304.33 2,045,907 +0.95(+0.31%)
Feb 05, 2018 310.88 313.97 299.17 303.38 1,346,991 -8.26(-2.65%)
Feb 02, 2018 313.81 317.50 310.85 311.64 951,975 -3.08(-0.98%)
Feb 01, 2018 314.06 315.20 306.20 314.72 1,646,181 -10.04(-3.09%)
Jan 31, 2018 322.87 330.00 321.68 324.76 737,056 +2.68(+0.83%)
Jan 30, 2018 329.69 330.18 313.01 322.08 1,929,248 -10.25(-3.08%)
Jan 29, 2018 327.00 336.24 325.00 332.33 764,790 +2.10(+0.64%)
Jan 26, 2018 332.56 332.56 326.77 330.23 665,600 -3.74(-1.12%)
Jan 25, 2018 330.34 335.18 329.60 333.97 573,437 +4.44(+1.35%)
Jan 24, 2018 329.92 331.94 324.27 329.53 786,738 +0.82(+0.25%)
Jan 23, 2018 330.00 334.39 327.99 328.71 1,224,918 -1.29(-0.39%)
Jan 22, 2018 340.00 340.25 329.31 330.00 1,435,864 -13.87(-4.03%)
Jan 19, 2018 339.25 345.88 338.37 343.87 1,152,978 +6.34(+1.88%)
Jan 18, 2018 334.51 341.50 332.62 337.53 888,333 +2.90(+0.87%)
Jan 17, 2018 328.00 339.60 325.00 334.63 979,028 +7.26(+2.22%)
Jan 16, 2018 329.33 330.94 324.90 327.37 706,540 +0.03(+0.01%)
Jan 12, 2018 327.34 327.34 327.34 0 +1.84(+0.57%)
Jan 11, 2018 322.61 328.19 320.50 325.50 813,572 +3.70(+1.15%)
Jan 10, 2018 318.94 328.25 318.00 321.80 1,154,360 +2.43(+0.76%)
Jan 09, 2018 319.67 322.18 318.13 319.37 681,744 +0.90(+0.28%)
Jan 08, 2018 314.10 320.10 312.33 318.47 1,087,703 +4.68(+1.49%)
Jan 05, 2018 310.24 314.28 307.59 313.79 998,208 +6.68(+2.18%)
Jan 04, 2018 309.03 310.38 304.39 307.11 703,303 -1.89(-0.61%)
Jan 03, 2018 294.00 313.20 293.26 309.00 1,957,443 +16.05(+5.48%)
Jan 02, 2018 290.90 291.56 289.00 292.95 1,463,981 +3.92(+1.36%)
Dec 29, 2017 289.03 289.03 289.03 0 -5.79(-1.96%)
Dec 28, 2017 295.00 297.26 293.05 294.82 517,260 -0.60(-0.20%)
Dec 27, 2017 296.00 298.69 294.39 295.42 863,894 -0.10(-0.03%)
Dec 26, 2017 295.52 297.49 292.95 295.52 546,230 +0.29(+0.10%)
Dec 22, 2017 292.00 296.05 290.33 295.23 1,197,611 +2.83(+0.97%)
Dec 21, 2017 299.06 299.77 291.55 292.40 1,527,056 -6.27(-2.10%)
Dec 20, 2017 314.00 315.81 297.80 298.67 2,017,232 -14.50(-4.63%)
Dec 19, 2017 314.00 315.46 308.21 313.17 782,069 -0.25(-0.08%)
Dec 18, 2017 313.00 315.99 312.15 313.42 814,206 +1.30(+0.42%)
Dec 15, 2017 312.80 318.17 311.87 312.12 1,117,234 -1.90(-0.61%)
Dec 14, 2017 320.03 321.64 313.54 314.02 713,034 -5.68(-1.78%)
Dec 13, 2017 322.00 325.71 317.45 319.70 961,154 +1.32(+0.41%)
Dec 12, 2017 318.38 318.67 311.15 318.38 699,080 +4.99(+1.59%)
Dec 11, 2017 315.01 316.66 311.60 313.39 686,241 -2.51(-0.79%)
Dec 08, 2017 313.43 319.60 311.50 315.90 1,870,347 +2.25(+0.72%)
Dec 07, 2017 309.43 314.59 305.20 313.65 987,327 +2.98(+0.96%)
Dec 06, 2017 310.67 316.82 310.51 310.67 817,577 -4.89(-1.55%)
Dec 05, 2017 318.01 321.67 312.01 315.56 1,165,006 -0.04(-0.01%)
Dec 04, 2017 333.33 309.79 315.60 2,690,002 +8.01(+2.60%)
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.