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: 7:00 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 (%)
Jun 29, 2018 8.660 8.752 8.586 8.627 51,377,500 +0.06(+0.70%)
Jun 28, 2018 8.691 8.777 8.301 8.567 112,704,752 -0.58(-6.32%)
Jun 27, 2018 9.200 9.350 9.104 9.145 31,420,450 -0.09(-0.97%)
Jun 26, 2018 9.109 9.303 9.100 9.234 45,386,352 +0.15(+1.66%)
Jun 25, 2018 9.340 9.353 9.012 9.083 39,702,400 -0.32(-3.36%)
Jun 22, 2018 9.384 9.489 9.282 9.399 33,177,700 +0.14(+1.46%)
Jun 21, 2018 9.372 9.479 9.255 9.263 25,345,150 -0.05(-0.50%)
Jun 20, 2018 9.386 9.415 9.243 9.310 18,636,850 -0.07(-0.79%)
Jun 19, 2018 9.286 9.424 9.280 9.384 27,706,300 +0.02(+0.16%)
Jun 18, 2018 9.180 9.446 9.172 9.369 27,557,700 +0.13(+1.40%)
Jun 15, 2018 9.309 9.209 9.240 27,246,300 +0.03(+0.34%)
Jun 14, 2018 9.186 9.228 9.088 9.209 24,698,100 +0.06(+0.69%)
Jun 13, 2018 9.338 9.388 9.139 9.146 27,475,150 -0.18(-1.93%)
Jun 12, 2018 9.329 9.388 9.249 9.326 35,772,852 -0.01(-0.07%)
Jun 11, 2018 9.056 9.400 9.056 9.333 56,423,752 +0.27(+2.92%)
Jun 08, 2018 8.980 9.193 8.938 9.068 69,409,352 +0.10(+1.14%)
Jun 07, 2018 9.098 9.155 8.932 8.966 25,478,200 -0.11(-1.22%)
Jun 06, 2018 9.043 9.076 36,232,400 +0.01(+0.11%)
Jun 05, 2018 8.894 9.120 8.849 9.067 35,965,100 +0.19(+2.14%)
Jun 04, 2018 8.833 8.890 8.762 8.877 28,514,150 +0.10(+1.19%)
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.