$368.06 +1.69 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMG historical data

Date Open High Low Close Volume
12/7/2016368.75369.95362.45368.061,600,270
12/7/20168.658.858.658.78101,543
12/6/2016379.92381.77362.55366.374,936,986
12/6/20168.718.778.538.6965,854
12/5/2016400.02410.83395.40396.271,128,907
12/5/20168.778.778.608.7666,676
12/2/2016399.84408.25398.40400.03839,346
12/2/20168.698.858.658.7864,211
12/1/2016396.99406.88396.94402.38926,609
12/1/20168.888.898.678.7265,647
11/30/2016396.20402.86395.64396.33905,136
11/30/20168.648.848.498.8085,069
11/29/2016399.90402.96394.69395.11758,016
11/29/20168.518.578.278.40130,725
11/28/2016406.99409.89399.28399.39838,756
11/28/20168.668.668.538.5639,419
11/25/2016410.93412.80405.06410.28355,646
11/25/20168.528.668.438.6333,313
11/24/20168.258.588.258.4964,955
11/23/2016406.00414.74404.70410.41617,200
11/23/20168.418.418.258.28223,417
11/22/2016409.66411.54401.65405.99877,167
11/22/20168.578.608.278.35174,216
11/21/2016410.59413.50407.36412.38815,113
11/21/20168.738.738.408.50240,114
11/18/2016407.37417.37400.71411.801,500,654
11/18/20168.728.818.598.6755,052
11/17/2016395.70407.84394.11402.901,118,698
11/17/20168.868.928.618.6556,009
11/16/2016399.00408.50397.14402.90985,154
11/16/20168.688.878.558.7877,102
11/15/2016412.99413.20397.92400.001,230,102
11/15/20168.478.628.268.55130,121
11/14/2016398.56419.30397.63414.181,869,860
11/14/20168.378.498.208.3698,720
11/11/2016390.35398.95388.13397.081,146,396
11/11/20168.518.688.318.3466,279
11/10/2016372.55396.82372.40391.832,187,877
11/10/20168.918.998.468.60214,236
11/9/2016371.50380.99368.90369.522,006,935
11/9/20168.999.008.878.96115,085
11/8/2016379.94381.02370.79378.541,318,465
11/8/20169.159.188.829.05142,747
11/7/2016377.05386.79373.67382.491,491,750
11/7/20169.429.839.429.6626,589
11/4/2016374.59379.00369.76370.431,015,493
11/4/20169.549.709.449.5341,404
11/3/2016367.32376.73366.51374.711,356,830
11/3/20169.829.959.679.7035,342
11/2/2016361.58370.60358.63369.631,600,826
11/2/20169.9710.059.829.9066,749
11/1/2016360.28364.78352.96359.921,416,781
11/1/20169.9410.149.829.8546,565
10/31/2016370.11372.51360.15360.761,264,481
10/31/201610.2110.219.879.9261,293
10/28/2016368.68373.00366.19370.081,187,432
10/28/201610.1110.2510.0010.0941,250
10/27/2016369.39373.45363.58368.591,936,101
10/27/201610.3610.3610.0010.0738,161
10/26/2016387.24388.85362.82368.026,291,276
10/26/201610.3610.5310.2610.3546,896
10/25/2016410.51417.61403.79405.672,218,517
10/25/201610.4210.4210.3110.3436,017
10/24/2016416.44417.83407.93413.351,308,913
10/24/201610.4010.5510.3810.4755,648
10/21/2016405.53415.46403.38411.941,034,395
10/21/201610.3710.4910.3210.4065,663
10/20/2016403.79410.36402.00405.10765,179
10/20/201610.2310.3710.1510.3540,300
10/19/2016394.39406.83394.39405.25916,877
10/19/201610.2110.3710.1010.2561,342
10/18/2016395.70398.00389.10393.961,180,670
10/18/201610.2410.3110.1610.2817,914
10/17/2016401.05401.93393.00394.351,244,549
10/17/201610.3610.3610.0510.2230,681
10/14/2016411.15414.95403.16404.14974,281
10/14/201610.3810.3910.1610.3025,668
10/13/2016414.11416.00408.25409.81869,874
10/13/201610.1610.4010.1610.3448,391
10/12/2016423.22425.00417.09418.52712,979
10/12/201610.3010.4010.2010.34133,837
10/11/2016437.74437.74418.00423.022,031,257
10/11/201610.4010.4410.1710.3482,128
10/10/2016433.72440.00429.00437.881,281,567
10/7/2016426.08432.00425.42429.91980,473
10/7/201610.2310.3310.1510.3236,911
10/6/2016425.90428.86423.10424.49564,275
10/6/201610.0510.3110.0510.2396,986
10/5/2016427.95430.96424.40427.84628,819
10/5/20169.8510.069.8510.0568,983
10/4/2016433.09434.14425.33427.27655,556
10/4/20169.949.949.829.8534,582
10/3/2016423.03433.95422.54430.87890,573
10/3/20169.759.859.729.8213,804
9/30/2016421.36428.90418.01423.50996,508
9/30/20169.799.889.709.8175,954
9/29/2016418.00425.50415.42420.73905,388
9/29/20169.789.959.759.8457,552
9/28/2016419.81421.33413.22418.31819,303
9/28/20169.449.809.449.7860,875
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center