Chipotle Mexican Grill (NY: CMG)
519.61 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 519.61 519.61 519.61 0 -32.79(-5.94%)
Apr 16, 2014 545.00 553.60 540.00 552.40 629,348 +11.86(+2.19%)
Apr 15, 2014 543.24 549.65 532.00 540.54 487,775 -0.44(-0.08%)
Apr 14, 2014 540.49 546.50 534.11 540.98 442,005 +6.11(+1.14%)
Apr 11, 2014 528.02 542.78 526.75 534.87 988,566 +0.86(+0.16%)
Apr 10, 2014 555.09 556.14 533.93 534.01 600,009 -22.39(-4.02%)
Apr 09, 2014 552.26 556.80 547.06 556.40 410,423 +5.67(+1.03%)
Apr 08, 2014 540.00 552.99 539.24 550.73 579,314 +15.14(+2.83%)
Apr 07, 2014 550.00 554.99 529.20 535.59 804,053 -19.57(-3.53%)
Apr 04, 2014 571.00 571.30 551.04 555.16 687,118 -15.73(-2.76%)
Apr 03, 2014 579.02 582.84 565.50 570.89 411,035 -5.32(-0.92%)
Apr 02, 2014 582.55 582.56 572.20 576.21 297,163 -2.76(-0.48%)
Apr 01, 2014 568.01 580.25 568.01 578.97 312,988 +10.92(+1.92%)
Mar 31, 2014 570.74 570.98 566.25 568.05 442,033 +0.88(+0.16%)
Mar 28, 2014 561.50 573.99 560.80 567.17 538,445 +7.99(+1.43%)
Mar 27, 2014 564.00 566.07 554.25 559.18 554,790 -4.70(-0.83%)
Mar 26, 2014 573.45 575.95 563.78 563.88 582,031 -6.80(-1.19%)
Mar 25, 2014 590.12 593.09 565.50 570.68 979,757 -17.86(-3.03%)
Mar 24, 2014 610.21 613.09 585.58 588.54 820,013 -22.58(-3.69%)
Mar 21, 2014 616.47 622.90 607.36 611.12 778,895 -0.46(-0.08%)
Mar 20, 2014 595.69 614.20 595.67 611.58 806,596 +15.08(+2.53%)
Mar 19, 2014 588.52 598.46 588.52 596.50 442,545 +3.96(+0.67%)
Mar 18, 2014 582.35 595.21 578.03 592.54 601,402 +16.28(+2.83%)
Mar 17, 2014 580.46 580.90 572.51 576.26 261,730 +0.30(+0.05%)
Mar 14, 2014 575.02 582.10 572.00 575.96 334,016 -3.54(-0.61%)
Mar 13, 2014 589.47 591.90 577.82 579.50 311,739 -9.20(-1.56%)
Mar 12, 2014 583.28 588.75 577.36 588.70 244,879 +4.43(+0.76%)
Mar 11, 2014 589.04 593.65 583.00 584.27 303,370 -3.69(-0.63%)
Mar 10, 2014 589.82 593.94 585.28 587.96 361,779 -5.45(-0.92%)
Mar 07, 2014 599.80 599.97 587.68 593.41 308,098 +0.14(+0.02%)
Mar 06, 2014 584.10 594.50 583.70 593.27 635,935 +12.02(+2.07%)
Mar 05, 2014 585.00 585.99 578.50 581.25 553,997 -3.58(-0.61%)
Mar 04, 2014 561.48 585.96 559.12 584.83 1,003,714 +30.23(+5.45%)
Mar 03, 2014 561.00 563.95 551.70 554.60 527,215 -10.61(-1.88%)
Feb 28, 2014 562.25 573.16 559.49 565.21 676,568 +4.07(+0.73%)
Feb 27, 2014 551.64 562.00 551.64 561.14 305,782 +6.02(+1.08%)
Feb 26, 2014 557.06 563.48 550.13 555.12 550,455 +0.50(+0.09%)
Feb 25, 2014 557.05 560.44 553.35 554.62 336,556 +0.24(+0.04%)
Feb 24, 2014 550.66 556.60 549.49 554.38 279,451 +4.89(+0.89%)
Feb 21, 2014 551.38 555.20 548.57 549.49 408,433 -0.79(-0.14%)
Feb 20, 2014 551.11 554.95 548.51 550.28 305,715 -1.90(-0.34%)
Feb 19, 2014 553.82 560.85 551.06 552.18 417,518 -0.68(-0.12%)
Feb 18, 2014 551.17 556.39 550.39 552.86 303,700 -1.25(-0.23%)
Feb 14, 2014 554.11 554.11 554.11 0 -3.54(-0.63%)
Feb 13, 2014 539.61 561.51 539.00 557.65 532,963 +11.91(+2.18%)
Feb 12, 2014 548.95 551.76 539.61 545.74 485,224 +0.88(+0.16%)
Feb 11, 2014 548.28 551.80 544.02 544.86 410,905 -3.23(-0.59%)
Feb 10, 2014 552.48 552.48 543.00 548.09 344,168 -1.20(-0.22%)
Feb 07, 2014 543.28 550.55 540.06 549.29 495,822 +4.82(+0.89%)
Feb 06, 2014 542.61 554.85 542.05 544.47 449,336 +2.04(+0.38%)
Feb 05, 2014 538.81 544.49 531.00 542.43 498,306 +1.84(+0.34%)
Feb 04, 2014 546.46 546.74 536.46 540.59 556,795 -2.61(-0.48%)
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