$431.99 -3.01 (%) Chipotle Mexican Grill Inc - New York Stock Exchange, Inc.

May. 6, 2016 | 02:24 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
5/5/2016433.83438.26430.75435.00609,880
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
3/17/201610.5110.8510.5010.8162,242
3/16/2016479.86506.00473.11500.353,119,649
3/16/201610.4010.5410.3310.4992,258
3/15/2016510.99511.50499.42503.001,213,700
3/15/201610.4610.5510.1910.3957,833
3/14/2016508.87521.51508.01515.731,150,108
3/14/201610.4310.5810.2110.50117,995
3/11/2016507.37514.89504.25507.851,314,874
3/11/201610.0110.5010.0110.42155,696
3/10/2016509.90514.00498.93503.681,309,378
3/10/20169.9610.129.879.95143,855
3/9/2016512.56518.61492.50506.633,399,266
3/9/20169.919.989.709.8371,211
3/8/2016536.30542.50523.42524.691,103,675
3/8/20169.539.919.529.82136,541
3/7/2016522.97536.00520.08533.69824,912
3/7/20169.249.739.249.62266,149
3/4/2016529.29541.93527.30529.001,511,938
3/4/20169.759.759.239.39109,643
3/3/2016520.00530.13519.27524.291,080,317
3/3/20169.779.869.649.6997,799
3/2/2016512.80528.95512.80525.691,207,985
3/2/20169.939.999.609.90216,239
3/1/2016514.25516.00506.03509.97855,092
3/1/20169.8610.289.719.97142,704
2/29/2016508.00522.52506.77509.161,426,700
2/29/20169.8310.039.679.75104,388
2/26/2016507.00508.00493.11506.011,030,133
2/26/201610.0810.189.749.7983,126
2/25/2016514.21515.85497.51505.331,180,899
2/25/20169.7810.149.7410.0097,152
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center