$445.41 -6.62 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

May. 27, 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
5/27/2016452.50453.53442.65445.411,013,064
5/27/20169.9510.159.9510.0890,109
5/26/2016452.50460.77451.51452.03743,960
5/26/20169.9410.099.9410.0085,769
5/25/2016458.50462.94455.62458.04693,693
5/25/201610.0010.089.919.92146,549
5/24/2016460.00461.04453.39457.33651,600
5/24/20169.4110.289.4110.16167,833
5/23/2016452.62467.00451.07456.441,056,754
5/20/2016448.90450.23439.81449.921,314,239
5/20/20169.509.779.159.7389,007
5/19/2016447.18454.37447.18450.64606,551
5/19/20169.449.539.259.46122,784
5/18/2016444.70450.30441.40448.61548,979
5/18/20169.379.519.309.4564,377
5/17/2016445.03449.84444.26446.08736,507
5/17/20169.389.509.299.4940,049
5/16/2016452.07452.71438.53444.561,492,962
5/16/20169.159.409.159.3537,651
5/13/2016457.01464.90455.12458.35899,404
5/13/20169.099.359.099.1161,912
5/12/2016457.08461.30456.35457.011,093,483
5/12/20169.269.349.039.0888,527
5/11/2016455.97459.30450.27454.001,045,951
5/11/20169.039.509.039.1198,648
5/10/2016456.63456.77449.01455.59781,132
5/10/20169.069.178.999.0684,497
5/9/2016435.05456.88435.05453.171,420,925
5/9/20169.789.788.949.01282,916
5/6/2016434.00435.33426.03433.81734,540
5/6/201610.2510.299.919.9364,672
5/5/2016433.83438.26430.75435.00609,880
5/5/201610.4010.4310.1310.2736,573
5/4/2016437.06438.70432.10433.30674,759
5/4/201610.2010.3710.1510.3192,810
5/3/2016433.60447.46433.28437.951,290,408
5/3/201610.0710.439.9010.3388,795
5/2/2016422.00434.15420.33433.50965,475
5/2/201610.1910.2510.0210.1638,208
4/29/2016422.89424.74417.75420.97963,051
4/29/201610.1610.2710.0010.0439,705
4/28/2016417.83431.42417.38423.401,429,111
4/28/201610.1510.3510.1510.1629,615
4/27/2016425.00430.00415.00417.223,884,596
4/27/201610.1310.2910.0510.2154,627
4/26/2016445.00447.27438.72445.921,719,146
4/26/201610.1510.2810.0910.1681,277
4/25/2016442.70444.95438.00443.10977,181
4/25/201610.0910.1710.0210.1049,064
4/22/2016452.15453.99438.26442.73921,752
4/22/201610.1110.2310.0510.0635,448
4/21/2016461.00462.80447.59448.14740,167
4/21/201610.2510.2510.0510.1537,667
4/20/2016457.11462.99454.00458.00483,102
4/20/201610.3310.3310.1710.24104,880
4/19/2016462.01465.00452.50455.18648,825
4/19/201610.0510.2810.0310.19151,610
4/18/2016468.00468.99458.00460.12926,221
4/18/20169.9010.209.9010.19114,543
4/15/2016457.14469.98457.00469.291,271,062
4/15/20169.8410.179.849.9038,109
4/14/2016460.00460.99452.00456.011,170,232
4/14/201610.4010.409.9610.0556,196
4/13/2016442.73446.64435.89444.661,067,745
4/13/201610.3010.5310.1910.39193,265
4/12/2016445.52447.00434.06444.621,065,081
4/12/201610.2310.2510.1410.2360,002
4/11/2016453.54456.56444.00444.21825,109
4/11/201610.0110.2610.0110.1664,951
4/8/2016451.25458.75448.53451.25832,094
4/8/201610.0710.099.9710.0451,044
4/7/2016455.60455.92444.44450.601,288,314
4/7/201610.0510.0910.0010.02133,243
4/6/2016462.09466.15454.80455.25989,354
4/6/201610.2010.2010.0010.0686,701
4/5/2016461.25470.19460.23463.42629,766
4/5/201610.1010.2010.0610.1836,948
4/4/2016466.49473.17463.01465.00676,756
4/4/201610.0410.179.9710.1795,093
4/1/2016459.33467.90455.75464.81988,548
4/1/201610.1810.249.959.9847,464
3/31/2016468.95473.75462.51470.97802,354
3/31/201610.2010.2810.1110.1489,946
3/30/2016462.00471.00454.24466.151,068,603
3/30/201610.4810.5910.0710.24102,543
3/29/2016466.45468.12453.87460.001,541,232
3/29/201610.4010.7110.4010.4180,491
3/28/2016474.00480.62472.49475.31738,955
3/28/201610.1310.6410.1310.4569,000
3/24/2016471.44472.35462.45471.371,019,248
3/24/201610.0510.249.7710.1250,553
3/23/2016472.96481.63471.00474.46798,231
3/23/201610.7710.8510.1310.18105,089
3/22/2016462.03474.12458.40471.761,026,833
3/22/201610.5810.8510.5810.7892,943
3/21/2016455.20463.42452.78462.481,347,683
3/21/201610.6310.7910.5610.6698,512
3/18/2016469.98473.42454.50455.372,878,500
3/18/201610.8610.8810.6510.7996,323
3/17/2016494.03497.42470.80471.592,281,964
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center