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

Chipotle Mexican Grill (NY: CMG )

58.29 +1.06 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 31, 2018 8.742 8.830 8.583 8.604 33,278,000 -0.13(-1.47%)
May 30, 2018 8.679 8.747 8.651 8.732 19,266,750 +0.07(+0.83%)
May 29, 2018 8.578 8.697 8.540 8.660 26,401,400 +0.08(+0.94%)
May 25, 2018 8.579 8.579 8.579 0 -0.09(-1.03%)
May 24, 2018 8.700 8.712 8.613 8.669 14,900,150 -0.04(-0.48%)
May 23, 2018 8.640 8.725 8.613 8.710 18,488,350 +0.04(+0.48%)
May 22, 2018 8.715 8.715 8.612 8.669 20,533,700 -0.01(-0.10%)
May 21, 2018 8.665 8.715 8.604 8.677 20,620,000 +0.04(+0.44%)
May 18, 2018 8.765 8.794 8.621 8.639 35,498,052 -0.13(-1.51%)
May 17, 2018 8.890 8.898 8.722 8.772 56,990,600 -0.12(-1.37%)
May 16, 2018 8.586 8.954 8.586 8.893 93,027,104 +0.36(+4.25%)
May 15, 2018 8.495 8.625 8.453 8.531 36,545,600 +0.03(+0.35%)
May 14, 2018 8.546 8.657 8.470 8.501 41,197,400 +0.00(+0.04%)
May 11, 2018 8.443 8.567 8.434 8.498 27,304,250 +0.04(+0.53%)
May 10, 2018 8.476 8.530 8.410 8.453 23,270,150 -0.04(-0.48%)
May 09, 2018 8.578 8.599 8.453 8.494 28,593,000 +0.01(+0.06%)
May 08, 2018 8.374 8.566 8.360 8.488 33,724,500 +0.10(+1.14%)
May 07, 2018 8.432 8.434 8.305 8.392 29,064,700 -0.02(-0.19%)
May 04, 2018 8.378 8.482 8.351 8.408 35,206,100 +0.02(+0.24%)
May 03, 2018 8.418 8.460 8.333 8.388 40,055,552 -0.04(-0.43%)
May 02, 2018 8.495 8.502 8.352 8.424 52,412,300 -0.10(-1.12%)
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.