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

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 6.457 6.600 6.434 6.495 36,852,800 +0.05(+0.83%)
Jan 30, 2018 6.594 6.604 6.260 6.442 96,462,400 -0.21(-3.08%)
Jan 29, 2018 6.540 6.725 6.500 6.647 38,239,500 +0.04(+0.64%)
Jan 26, 2018 6.651 6.651 6.535 6.605 33,280,000 -0.07(-1.12%)
Jan 25, 2018 6.607 6.704 6.592 6.679 28,671,850 +0.09(+1.35%)
Jan 24, 2018 6.598 6.639 6.485 6.591 39,336,900 +0.02(+0.25%)
Jan 23, 2018 6.600 6.688 6.560 6.574 61,245,900 -0.03(-0.39%)
Jan 22, 2018 6.800 6.805 6.586 6.600 71,793,200 -0.28(-4.03%)
Jan 19, 2018 6.785 6.918 6.767 6.877 57,648,900 +0.13(+1.88%)
Jan 18, 2018 6.690 6.830 6.652 6.751 44,416,652 +0.06(+0.87%)
Jan 17, 2018 6.560 6.792 6.500 6.693 48,951,400 +0.15(+2.22%)
Jan 16, 2018 6.587 6.619 6.498 6.547 35,327,000 +0.00(+0.01%)
Jan 12, 2018 6.547 6.547 6.547 0 +0.04(+0.57%)
Jan 11, 2018 6.452 6.564 6.410 6.510 40,678,600 +0.07(+1.15%)
Jan 10, 2018 6.379 6.565 6.360 6.436 57,718,000 +0.05(+0.76%)
Jan 09, 2018 6.393 6.444 6.363 6.387 34,087,200 +0.02(+0.28%)
Jan 08, 2018 6.282 6.402 6.247 6.369 54,385,152 +0.09(+1.49%)
Jan 05, 2018 6.205 6.286 6.152 6.276 49,910,400 +0.13(+2.18%)
Jan 04, 2018 6.181 6.208 6.088 6.142 35,165,152 -0.04(-0.61%)
Jan 03, 2018 5.880 6.264 5.865 6.180 97,872,152 +0.32(+5.48%)
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.