Chipotle Mexican Grill (NY: CMG)
727.17 USD  +19.53 (+2.76%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 713.12 730.00 710.24 727.17 583,845 +19.53(+2.76%)
Aug 26, 2015 703.15 708.24 691.86 707.64 732,148 +12.25(+1.76%)
Aug 25, 2015 722.26 722.94 695.39 695.39 696,488 -8.86(-1.26%)
Aug 24, 2015 695.00 723.45 685.00 704.25 842,769 -15.76(-2.19%)
Aug 21, 2015 729.48 731.42 718.50 720.01 706,666 -15.14(-2.06%)
Aug 20, 2015 741.31 744.77 734.22 735.15 450,124 -10.13(-1.36%)
Aug 19, 2015 742.20 750.56 741.50 745.28 280,830 -0.64(-0.09%)
Aug 18, 2015 754.05 758.27 745.10 745.92 410,363 -8.11(-1.08%)
Aug 17, 2015 744.19 754.75 744.19 754.03 272,238 +5.69(+0.76%)
Aug 14, 2015 745.94 748.70 741.09 748.34 241,993 +4.74(+0.64%)
Aug 13, 2015 748.10 749.98 743.20 743.60 223,298 -2.38(-0.32%)
Aug 12, 2015 741.15 747.97 733.96 745.98 447,856 +0.32(+0.04%)
Aug 11, 2015 742.62 749.88 737.69 745.66 461,122 +1.42(+0.19%)
Aug 10, 2015 755.67 755.67 743.68 744.24 434,444 -4.88(-0.65%)
Aug 07, 2015 751.97 751.97 742.01 749.12 386,150 -0.48(-0.06%)
Aug 06, 2015 758.49 758.49 746.01 749.60 405,676 -8.17(-1.08%)
Aug 05, 2015 749.39 758.61 748.39 757.77 533,888 +9.68(+1.29%)
Aug 04, 2015 741.99 749.75 740.56 748.09 399,431 +5.05(+0.68%)
Aug 03, 2015 743.47 744.61 735.14 743.04 453,730 +0.81(+0.11%)
Jul 31, 2015 745.73 746.40 740.14 742.23 386,647 -1.93(-0.26%)
Jul 30, 2015 737.00 745.00 733.52 744.16 441,740 +5.74(+0.78%)
Jul 29, 2015 732.00 739.49 731.16 738.42 595,409 +7.64(+1.05%)
Jul 28, 2015 735.15 737.47 726.51 730.78 433,946 -0.66(-0.09%)
Jul 27, 2015 726.00 733.80 724.14 731.44 712,588 +2.65(+0.36%)
Jul 24, 2015 725.00 729.09 724.31 728.79 591,009 +2.85(+0.39%)
Jul 23, 2015 723.50 734.50 721.60 725.94 1,058,818 +0.12(+0.02%)
Jul 22, 2015 695.00 729.65 694.40 725.82 3,033,657 +52.75(+7.84%)
Jul 21, 2015 678.00 679.36 670.07 673.07 1,674,959 -4.93(-0.73%)
Jul 20, 2015 665.70 681.56 665.00 678.00 972,846 +16.05(+2.42%)
Jul 17, 2015 658.32 664.27 657.03 661.95 561,132 +3.49(+0.53%)
Jul 16, 2015 661.50 663.60 654.73 658.46 777,618 -2.73(-0.41%)
Jul 15, 2015 657.40 663.11 653.28 661.19 569,275 +5.73(+0.87%)
Jul 14, 2015 658.00 660.90 654.20 655.46 597,676 -2.54(-0.39%)
Jul 13, 2015 646.12 658.37 643.47 658.00 725,481 +18.58(+2.91%)
Jul 10, 2015 630.11 640.31 627.96 639.42 784,925 +12.26(+1.95%)
Jul 09, 2015 622.49 631.00 617.48 627.16 821,144 +14.31(+2.33%)
Jul 08, 2015 619.40 624.53 611.65 612.85 522,279 -7.71(-1.24%)
Jul 07, 2015 606.09 622.86 605.64 620.56 593,049 +13.39(+2.21%)
Jul 06, 2015 599.85 609.85 597.33 607.17 535,739 -2.39(-0.39%)
Jul 02, 2015 609.56 609.56 609.56 0 +2.99(+0.49%)
Jul 01, 2015 606.31 611.62 603.55 606.57 237,637 +1.58(+0.26%)
Jun 30, 2015 603.00 608.39 599.29 604.99 376,062 +4.94(+0.82%)
Jun 29, 2015 604.22 607.00 599.50 600.05 372,974 -9.41(-1.54%)
Jun 26, 2015 608.00 612.85 605.38 609.46 259,525 +2.08(+0.34%)
Jun 25, 2015 613.89 614.83 607.23 607.38 248,736 -3.15(-0.52%)
Jun 24, 2015 615.00 615.69 610.32 610.53 305,161 -4.87(-0.79%)
Jun 23, 2015 620.87 622.64 614.17 615.40 394,888 -3.85(-0.62%)
Jun 22, 2015 617.50 623.18 616.85 619.25 507,474 +3.94(+0.64%)
Jun 19, 2015 605.24 615.72 604.24 615.31 698,190 +9.11(+1.50%)
Jun 18, 2015 607.87 610.58 605.44 606.20 385,783 -0.64(-0.11%)
Jun 17, 2015 600.50 606.93 600.50 606.84 455,457 +6.22(+1.04%)
Jun 16, 2015 602.41 604.90 598.04 600.62 384,952 -3.55(-0.59%)
Jun 15, 2015 607.50 608.49 602.73 604.17 442,122 -5.59(-0.92%)
Jun 12, 2015 605.00 612.40 604.02 609.76 431,727 +3.90(+0.64%)
Jun 11, 2015 609.00 613.00 605.56 605.86 242,454 -2.81(-0.46%)
Jun 10, 2015 605.64 609.50 605.64 608.67 224,765 +2.88(+0.48%)
Jun 09, 2015 606.97 608.71 605.16 605.79 339,561 -2.33(-0.38%)
Jun 08, 2015 611.93 612.92 607.77 608.12 436,989 -5.68(-0.93%)
Jun 05, 2015 608.16 614.90 601.53 613.80 793,011 +2.23(+0.36%)
Jun 04, 2015 606.10 613.95 603.01 611.57 508,517 +0.68(+0.11%)
Jun 03, 2015 609.00 613.25 608.00 610.89 395,323 +0.32(+0.05%)
Jun 02, 2015 613.10 616.75 610.00 610.57 371,410 -4.33(-0.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here