Stock Quote

Chipotle Mexican Grill (NY: CMG )

1,515.31 +6.91 (+0.46%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 648.00 653.27 640.05 640.23 644,640 -7.97(-1.23%)
Oct 29, 2015 649.42 654.84 647.31 648.20 381,674 -6.69(-1.02%)
Oct 28, 2015 656.89 658.76 652.49 654.89 507,119 -1.66(-0.25%)
Oct 27, 2015 659.68 662.98 651.56 656.55 388,133 -3.14(-0.48%)
Oct 26, 2015 646.64 668.36 645.95 659.69 671,980 +9.97(+1.53%)
Oct 23, 2015 657.99 657.99 645.13 649.72 690,818 -0.90(-0.14%)
Oct 22, 2015 666.46 668.45 650.21 650.62 802,996 -15.05(-2.26%)
Oct 21, 2015 650.61 666.00 646.80 665.67 2,010,307 -39.96(-5.66%)
Oct 20, 2015 717.25 720.50 705.63 705.63 2,186,384 -13.01(-1.81%)
Oct 19, 2015 723.43 725.17 709.66 718.64 714,763 -4.06(-0.56%)
Oct 16, 2015 728.00 728.24 720.06 722.70 347,393 -1.11(-0.15%)
Oct 15, 2015 718.56 724.94 708.50 723.81 628,614 +5.25(+0.73%)
Oct 14, 2015 739.00 742.40 710.91 718.56 961,660 -31.86(-4.25%)
Oct 13, 2015 747.00 757.00 747.00 750.42 418,756 +2.60(+0.35%)
Oct 12, 2015 734.57 750.50 729.21 747.82 433,632 +14.89(+2.03%)
Oct 09, 2015 734.77 738.00 726.87 732.93 355,585 -1.84(-0.25%)
Oct 08, 2015 722.00 738.47 718.90 734.77 498,000 +14.61(+2.03%)
Oct 07, 2015 713.50 720.69 705.17 720.16 387,354 +6.91(+0.97%)
Oct 06, 2015 727.16 727.60 711.66 713.25 360,664 -14.83(-2.04%)
Oct 05, 2015 726.86 729.83 723.52 728.08 426,471 +3.63(+0.50%)
Oct 02, 2015 717.48 724.45 709.45 724.45 503,011 +0.02(+0.00%)
Oct 01, 2015 717.60 724.57 714.21 724.43 315,051 +4.18(+0.58%)
Sep 30, 2015 714.89 720.71 710.00 720.25 355,409 +11.71(+1.65%)
Sep 29, 2015 707.59 721.16 701.73 708.54 483,098 +0.51(+0.07%)
Sep 28, 2015 730.52 734.50 707.50 708.03 566,339 -22.25(-3.05%)
Sep 25, 2015 733.83 741.89 728.44 730.28 420,108 -0.89(-0.12%)
Sep 24, 2015 729.77 731.95 721.61 731.17 405,629 -0.40(-0.05%)
Sep 23, 2015 727.50 733.22 725.45 731.57 213,014 +4.60(+0.63%)
Sep 22, 2015 724.99 729.53 722.00 726.97 354,243 -4.22(-0.58%)
Sep 21, 2015 729.30 737.34 725.45 731.19 325,385 +1.71(+0.23%)
Sep 18, 2015 728.98 731.59 724.12 729.48 521,953 -0.72(-0.10%)
Sep 17, 2015 728.47 738.99 726.01 730.20 285,118 +0.19(+0.03%)
Sep 16, 2015 734.75 734.75 725.19 730.01 308,734 -2.07(-0.28%)
Sep 15, 2015 725.81 733.50 720.70 732.08 296,128 +5.28(+0.73%)
Sep 14, 2015 728.48 730.50 723.07 726.80 267,746 -2.26(-0.31%)
Sep 11, 2015 721.22 729.95 714.02 729.06 644,230 +5.87(+0.81%)
Sep 10, 2015 718.25 725.87 718.00 723.19 220,393 +4.36(+0.61%)
Sep 09, 2015 734.00 736.01 717.64 718.83 340,319 -13.31(-1.82%)
Sep 08, 2015 731.46 733.83 721.88 732.14 241,799 +12.91(+1.79%)
Sep 04, 2015 718.36 719.23 719.23 719.23 293,900 -5.76(-0.79%)
Sep 03, 2015 722.50 729.44 721.91 724.99 298,118 +1.12(+0.15%)
Sep 02, 2015 713.69 724.00 710.58 723.87 374,277 +17.16(+2.43%)
Sep 01, 2015 697.95 714.19 696.10 706.71 409,422 -3.30(-0.46%)
Aug 31, 2015 719.79 722.10 707.50 710.01 464,595 -11.19(-1.55%)
Aug 28, 2015 725.00 728.17 717.09 721.20 235,584 -5.97(-0.82%)
Aug 27, 2015 713.12 730.00 710.24 727.17 583,845 +19.53(+2.76%)
Aug 26, 2015 703.15 708.24 691.87 707.64 732,148 +12.25(+1.76%)
Aug 25, 2015 722.26 722.94 695.39 695.39 696,488 -8.86(-1.26%)
Aug 24, 2015 695.00 723.45 685.00 704.25 842,769 -15.76(-2.19%)
Aug 21, 2015 729.48 731.42 718.50 720.01 706,666 -15.14(-2.06%)
Aug 20, 2015 741.31 744.76 734.22 735.15 450,124 -10.13(-1.36%)
Aug 19, 2015 742.20 750.56 741.50 745.28 280,830 -0.64(-0.09%)
Aug 18, 2015 754.05 758.27 745.10 745.92 410,363 -8.11(-1.08%)
Aug 17, 2015 744.19 754.75 744.19 754.03 272,238 +5.69(+0.76%)
Aug 14, 2015 745.94 748.70 741.09 748.34 241,993 +4.74(+0.64%)
Aug 13, 2015 748.10 749.98 743.20 743.60 223,298 -2.38(-0.32%)
Aug 12, 2015 741.15 747.97 733.96 745.98 447,856 +0.32(+0.04%)
Aug 11, 2015 742.62 749.88 737.69 745.66 461,122 +1.42(+0.19%)
Aug 10, 2015 755.67 755.67 743.68 744.24 434,444 -4.88(-0.65%)
Aug 07, 2015 751.97 751.97 742.01 749.12 386,150 -0.48(-0.06%)
Aug 06, 2015 758.49 758.49 746.01 749.60 405,676 -8.17(-1.08%)
Aug 05, 2015 749.39 758.61 748.39 757.77 533,888 +9.68(+1.29%)
Aug 04, 2015 741.99 749.75 740.56 748.09 399,431 +5.05(+0.68%)
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.