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

Chipotle Mexican Grill (NY: CMG )

57.34 -0.71 (-1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2018 8.960 9.055 8.518 8.673 227,037,200 -0.64(-6.83%)
Jul 30, 2018 9.403 9.460 9.291 9.309 37,049,600 -0.14(-1.45%)
Jul 27, 2018 9.477 9.666 9.311 9.446 109,145,000 +0.51(+5.72%)
Jul 26, 2018 8.985 9.031 8.920 8.935 43,720,700 -0.10(-1.08%)
Jul 25, 2018 8.920 9.144 8.920 9.033 22,101,750 +0.04(+0.48%)
Jul 24, 2018 9.139 9.139 8.944 8.990 28,872,900 -0.14(-1.56%)
Jul 23, 2018 9.023 9.141 8.976 9.132 22,210,300 +0.11(+1.20%)
Jul 20, 2018 9.066 9.091 8.980 9.024 21,510,750 -0.07(-0.80%)
Jul 19, 2018 9.060 9.166 9.040 9.097 14,588,950 +0.03(+0.28%)
Jul 18, 2018 9.075 9.095 8.964 9.072 15,423,600 +0.02(+0.23%)
Jul 17, 2018 9.026 9.196 8.971 9.051 26,585,550 +0.01(+0.11%)
Jul 16, 2018 9.103 9.164 8.979 9.041 26,593,550 -0.10(-1.13%)
Jul 13, 2018 9.172 9.220 9.133 9.144 17,470,350 -0.04(-0.40%)
Jul 12, 2018 9.198 9.288 9.168 9.181 20,262,300 +0.04(+0.41%)
Jul 11, 2018 9.055 9.196 9.045 9.144 29,036,050 +0.06(+0.65%)
Jul 10, 2018 9.114 9.223 9.051 9.084 33,534,200 -0.19(-2.09%)
Jul 09, 2018 9.088 9.291 9.055 9.278 36,494,100 +0.26(+2.85%)
Jul 06, 2018 8.997 9.036 8.912 9.021 28,674,250 +0.06(+0.67%)
Jul 05, 2018 9.000 9.000 8.893 8.960 23,627,300 -0.02(-0.21%)
Jul 03, 2018 8.979 8.979 8.979 0 +0.12(+1.38%)
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.