Chipotle Mexican Grill (NY: CMG )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.59 17.70 17.30 17.34 19,290,000 -0.26(-1.50%)
Jan 30, 2020 17.57 17.77 17.47 17.60 12,555,300 +0.01(+0.07%)
Jan 29, 2020 17.57 17.68 17.51 17.59 9,174,150 +0.03(+0.17%)
Jan 28, 2020 17.34 17.64 17.34 17.56 17,532,250 +0.26(+1.48%)
Jan 27, 2020 17.20 17.36 17.12 17.30 12,960,100 -0.09(-0.54%)
Jan 24, 2020 17.70 17.70 17.23 17.39 16,170,000 -0.20(-1.15%)
Jan 23, 2020 17.48 17.68 17.46 17.60 12,103,050 +0.01(+0.08%)
Jan 22, 2020 17.56 17.66 17.46 17.58 12,977,200 +0.17(+0.97%)
Jan 21, 2020 17.57 17.75 17.38 17.41 14,944,200 -0.15(-0.84%)
Jan 17, 2020 17.49 17.58 17.34 17.56 18,055,000 +0.16(+0.91%)
Jan 16, 2020 17.38 17.42 17.32 17.40 12,017,150 +0.10(+0.60%)
Jan 15, 2020 17.20 17.39 17.18 17.30 13,900,850 +0.12(+0.68%)
Jan 14, 2020 17.24 17.27 17.07 17.18 11,963,300 -0.08(-0.44%)
Jan 13, 2020 17.12 17.40 17.03 17.26 15,229,000 +0.10(+0.61%)
Jan 10, 2020 17.32 17.33 17.06 17.16 15,100,000 -0.10(-0.57%)
Jan 09, 2020 17.34 17.54 17.19 17.25 22,873,900 +0.12(+0.69%)
Jan 08, 2020 17.12 17.34 17.12 17.13 13,127,150 -0.07(-0.39%)
Jan 07, 2020 17.26 17.26 17.09 17.20 12,181,200 +0.04(+0.24%)
Jan 06, 2020 17.24 17.26 17.08 17.16 20,264,450 -0.14(-0.82%)
Jan 03, 2020 17.06 17.42 17.06 17.30 21,140,000 +0.14(+0.81%)
Jan 02, 2020 16.80 17.18 16.75 17.16 24,362,700 +0.42(+2.52%)
Dec 31, 2019 16.72 16.85 16.67 16.74 14,115,000 +0.02(+0.12%)
Dec 30, 2019 16.76 16.77 16.58 16.72 10,570,800 -0.01(-0.09%)
Dec 27, 2019 16.80 16.80 16.70 16.74 10,090,000 -0.04(-0.22%)
Dec 26, 2019 16.59 16.79 16.56 16.77 12,768,800 +0.19(+1.17%)
Dec 24, 2019 16.54 16.59 16.46 16.58 4,595,000 +0.01(+0.07%)
Dec 23, 2019 16.76 16.77 16.56 16.57 14,718,950 -0.12(-0.75%)
Dec 20, 2019 16.76 16.78 16.64 16.69 18,150,000 +0.01(+0.07%)
Dec 19, 2019 16.50 16.72 16.50 16.68 15,804,650 +0.14(+0.85%)
Dec 18, 2019 16.65 16.78 16.52 16.54 21,161,950 -0.10(-0.62%)
Dec 17, 2019 16.44 16.66 16.34 16.64 21,365,850 +0.19(+1.13%)
Dec 16, 2019 16.41 16.57 16.31 16.46 13,388,400 +0.15(+0.92%)
Dec 13, 2019 16.19 16.38 16.13 16.31 14,955,000 +0.08(+0.51%)
Dec 12, 2019 16.50 16.52 16.18 16.22 18,769,150 -0.23(-1.40%)
Dec 11, 2019 16.44 16.47 16.34 16.45 10,355,100 +0.10(+0.61%)
Dec 10, 2019 16.49 16.55 16.28 16.35 17,204,000 -0.19(-1.12%)
Dec 09, 2019 16.48 16.57 16.42 16.54 18,522,900 +0.09(+0.55%)
Dec 06, 2019 16.47 16.56 16.41 16.45 19,520,000 +0.05(+0.34%)
Dec 05, 2019 16.18 16.46 16.13 16.39 20,459,650 +0.21(+1.28%)
Dec 04, 2019 16.40 16.44 16.11 16.19 23,855,950 -0.11(-0.68%)
Dec 03, 2019 16.00 16.31 15.98 16.30 20,951,100 +0.02(+0.14%)
Dec 02, 2019 16.26 16.30 15.96 16.28 22,504,250 -0.00(-0.02%)
Nov 29, 2019 16.43 16.51 16.25 16.28 13,565,000 -0.06(-0.35%)
Nov 27, 2019 16.34 16.44 16.21 16.34 17,415,000 +0.02(+0.11%)
Nov 26, 2019 15.98 16.33 15.98 16.32 33,869,500 +0.59(+3.73%)
Nov 25, 2019 15.50 15.75 15.50 15.73 17,098,200 +0.28(+1.80%)
Nov 22, 2019 15.46 15.56 15.41 15.45 11,030,000 -0.02(-0.11%)
Nov 21, 2019 15.54 15.63 15.41 15.47 15,438,350 -0.05(-0.32%)
Nov 20, 2019 15.34 15.57 15.34 15.52 17,384,800 +0.18(+1.19%)
Nov 19, 2019 15.42 15.50 15.28 15.34 17,426,400 -0.09(-0.59%)
Nov 18, 2019 15.13 15.50 15.11 15.43 20,053,650 +0.33(+2.21%)
Nov 15, 2019 14.99 15.10 14.93 15.09 17,010,000 +0.11(+0.73%)
Nov 14, 2019 15.10 15.12 14.87 14.98 21,383,750 -0.08(-0.54%)
Nov 13, 2019 15.08 15.15 14.94 15.07 23,214,850 -0.08(-0.52%)
Nov 12, 2019 15.16 15.30 15.10 15.15 33,402,400 +0.28(+1.87%)
Nov 11, 2019 14.57 14.92 14.56 14.87 29,280,350 +0.23(+1.61%)
Nov 08, 2019 14.72 14.89 14.61 14.63 26,740,000 -0.11(-0.78%)
Nov 07, 2019 14.90 14.93 14.68 14.75 23,991,250 -0.14(-0.94%)
Nov 06, 2019 14.85 15.01 14.82 14.89 19,179,600 +0.07(+0.48%)
Nov 05, 2019 15.00 15.03 14.67 14.82 41,546,552 -0.22(-1.46%)
Nov 04, 2019 15.36 15.42 14.95 15.04 37,778,600 -0.34(-2.19%)
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.