$660.21 +5.31 (%) Chipotle Mexican Grill Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMG historical data

Date Open High Low Close Volume
11/27/201412.4712.6512.4512.4870,402
11/26/2014656.83661.17655.00660.21162,308
11/26/201412.4612.5512.4612.5447,684
11/25/2014662.00664.50654.12654.90460,406
11/25/201412.5512.5612.4812.5239,951
11/24/2014659.75660.94646.59659.54454,937
11/24/201412.6912.7312.5112.5554,453
11/21/2014667.49667.72656.92657.88348,956
11/21/201412.6412.7212.5212.5842,079
11/20/2014657.44663.83656.09662.83211,741
11/20/201412.6012.6212.4512.5289,323
11/19/2014659.99660.95654.28658.56234,187
11/19/201412.9012.9012.5112.59159,255
11/18/2014656.00663.58656.00658.09245,390
11/18/201412.6912.9612.6612.90166,273
11/17/2014668.00669.73657.34658.32367,208
11/17/201411.8612.7411.8312.66303,489
11/14/2014671.10675.24667.96669.80277,817
11/14/201411.9912.0011.6011.80223,985
11/13/2014666.00671.79662.70670.75348,895
11/13/201411.5911.6811.3511.38178,608
11/12/2014654.97668.93654.51664.25419,095
11/12/201411.5011.5011.3311.4083,685
11/11/2014649.40656.82647.49656.65356,077
11/11/201411.6711.6811.1911.3695,814
11/10/2014647.92650.40645.50648.86275,570
11/10/201411.4711.8311.1411.45160,960
11/7/2014647.38651.38642.29649.03300,837
11/7/201410.6010.8410.5010.7092,438
11/6/2014643.11647.33640.55647.12232,835
11/6/201410.6710.7810.5110.64103,365
11/5/2014651.00652.10640.41642.59328,227
11/5/201410.6210.8310.4210.60766,145
11/4/2014640.37649.30638.00647.68407,986
11/4/201411.1611.1610.4810.51197,089
11/3/2014638.28641.00635.32638.53306,381
11/3/201411.5911.6211.1511.17176,310
10/31/2014643.51646.50636.90638.00441,466
10/31/201411.6511.7511.5611.7186,419
10/30/2014640.52644.94637.27639.68263,826
10/30/201411.7511.7611.6311.7349,856
10/29/2014645.60648.82638.71639.86441,953
10/29/201411.7511.7511.6511.7447,972
10/28/2014631.49647.29630.56645.85604,264
10/28/201411.4011.7511.4011.63108,205
10/27/2014614.75633.37614.75630.11566,156
10/27/201411.3911.4411.1111.35155,789
10/24/2014613.03617.90608.80615.78493,599
10/24/201411.5011.5011.3811.4431,561
10/23/2014612.74615.67609.15610.00619,199
10/23/201411.4911.4911.2411.4140,993
10/22/2014611.27619.50607.57608.991,002,410
10/22/201411.5611.6311.2611.3074,984
10/21/2014624.95629.50607.55607.552,254,591
10/21/201410.9411.4110.8711.2143,452
10/20/2014643.00654.73641.19653.031,216,053
10/20/201410.7910.7910.3010.7559,342
10/17/2014647.96654.49638.03641.72687,504
10/17/201410.9211.0910.7510.8095,224
10/16/2014644.19650.00635.01645.98498,724
10/16/201410.0610.8410.0610.8168,915
10/15/2014641.37653.66631.00647.38614,533
10/15/201410.4310.5610.1110.56143,588
10/14/2014645.50652.02639.00651.17534,514
10/14/201410.8410.8410.4710.5487,096
10/13/2014657.75658.30638.00639.53481,770
10/10/2014659.10668.58655.01655.58625,961
10/10/201411.0611.1210.7011.0170,224
10/9/2014670.34673.50657.74660.61392,534
10/9/201411.1411.1610.9411.10323,018
10/8/2014663.81672.66660.66672.10362,072
10/8/201411.2311.2811.1611.2084,765
10/7/2014667.05669.78661.76662.82348,316
10/7/201411.1611.3911.1611.34187,981
10/6/2014677.00681.80670.62671.13379,445
10/6/201411.3211.6211.1811.3752,332
10/3/2014666.39675.03663.73674.50403,932
10/3/201411.2811.3511.2811.3166,505
10/2/2014661.13666.65659.37662.57306,430
10/2/201411.4311.5011.1511.3071,789
10/1/2014666.50667.44656.16662.23387,217
10/1/201411.6011.7211.4011.51115,053
9/30/2014663.80669.78657.83666.59460,538
9/30/201411.5611.7811.5211.64125,653
9/29/2014655.99665.74651.50662.94240,823
9/29/201411.7511.8511.4011.59194,227
9/26/2014653.30664.94653.30660.77253,533
9/26/201411.7011.8911.6811.80103,905
9/25/2014659.51663.84651.41653.39276,920
9/25/201411.8811.9311.6611.7064,651
9/24/2014658.13666.98656.79664.71267,080
9/24/201411.7111.9811.7111.94282,489
9/23/2014654.64659.04653.84654.58164,537
9/23/201411.8011.8511.4811.75105,326
9/22/2014660.77663.96651.25656.10285,528
9/22/201412.0012.0711.8011.8464,692
9/19/2014666.25668.08661.46664.09395,221
9/19/201411.7512.1711.7011.92835,052
9/18/2014655.50665.70652.61664.32339,901
9/18/201411.9912.0011.7511.80133,435
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center