$653.24 -0.96 (%) Chipotle Mexican Grill Inc - NYSE

Sep. 17, 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
9/16/2014655.85656.87651.00654.20486,617
9/16/201412.0512.0511.9512.00143,999
9/15/2014664.42664.85650.03655.85519,014
9/12/2014671.84672.64663.16664.81303,031
9/12/201412.3012.3311.9712.09156,357
9/11/2014670.29673.70666.62672.73317,447
9/11/201412.4012.4212.2212.3271,483
9/10/2014673.00677.19664.16671.36366,597
9/10/201412.4512.5212.3012.3686,260
9/9/2014679.10679.10669.27669.95282,760
9/9/201412.4012.5112.4012.5078,824
9/8/2014677.90679.77674.45678.37205,630
9/8/201412.4412.4812.3712.4069,349
9/5/2014679.81683.14676.35677.95239,958
9/5/201412.4912.5712.3912.48538,524
9/4/2014681.00685.44677.24680.54270,597
9/4/201412.4012.5312.3812.3992,548
9/3/2014684.50692.90678.80680.10306,922
9/3/201412.5312.6412.4512.49148,119
9/2/2014678.85683.50675.25682.90232,893
9/2/201412.8212.8612.5412.65106,144
8/29/2014678.97680.50674.15678.65180,806
8/29/201412.7412.7412.5812.73109,807
8/28/2014676.15679.66674.25677.84152,987
8/28/201412.7712.7712.5312.68190,761
8/27/2014681.38683.87676.14677.03259,862
8/27/201412.9813.0712.5712.66192,361
8/26/2014676.72685.98676.72683.89289,930
8/26/201412.4513.0012.3312.96241,916
8/25/2014679.00680.22675.02676.24213,822
8/25/201412.4512.5512.3512.35216,450
8/22/2014678.17681.41673.89676.95360,422
8/22/201412.3912.4912.3112.31190,648
8/21/2014697.00697.93677.50681.07716,139
8/21/201411.9012.5111.8012.30243,641
8/20/2014680.76680.76675.02678.41305,854
8/20/201411.6511.9011.4011.88462,560
8/19/2014686.35689.45680.82681.08231,698
8/19/201412.0012.0111.5211.76308,130
8/18/2014681.00684.87680.41684.83201,138
8/18/201412.5012.5011.9012.01204,917
8/15/2014682.48684.15673.76678.18331,797
8/15/201412.6012.9512.1112.46184,614
8/14/2014683.78685.97675.81679.29304,018
8/14/201413.5013.5012.9213.00131,090
8/13/2014675.00688.43675.00683.68387,477
8/13/201413.9914.0013.3213.49544,781
8/12/2014678.16679.66672.00676.23225,912
8/12/201414.0014.1813.9914.0449,090
8/11/2014673.46682.74668.08680.54355,465
8/11/201413.8514.0213.8513.9610,221
8/8/2014668.00670.21664.24669.70354,191
8/8/201413.8614.0413.8613.8613,471
8/7/2014677.50679.95669.16671.84289,834
8/7/201413.7214.0913.7213.8230,360
8/6/2014671.00681.56668.67673.00374,786
8/6/201413.7813.8713.5913.8132,754
8/5/2014682.93682.93671.53674.71334,478
8/5/201413.8014.1513.8014.1271,567
8/4/2014678.03686.05674.44682.98446,046
8/1/2014674.81677.18667.64675.14341,686
8/1/201413.0514.2413.0514.1288,033
7/31/2014678.01679.50672.00672.50462,615
7/31/201413.3213.4012.7513.35106,524
7/30/2014678.00682.67676.00681.83404,344
7/30/201413.8013.8213.1313.5390,039
7/29/2014677.42680.37673.31674.36282,508
7/29/201413.8513.9213.6613.8288,027
7/28/2014675.11678.96671.99678.01470,692
7/28/201414.2514.2813.9114.0446,182
7/25/2014657.80674.00657.80673.58595,978
7/25/201414.4914.5214.1214.2643,812
7/24/2014663.13663.77656.79660.20374,176
7/24/201414.5014.5014.3714.3830,545
7/23/2014658.71662.69655.16661.27554,826
7/23/201414.5014.6014.4214.5027,163
7/22/2014649.90667.90649.27659.772,261,545
7/22/201414.5314.6514.4414.5027,807
7/21/2014593.29596.90582.69589.931,099,630
7/21/201414.6814.6814.0814.4138,114
7/18/2014583.71593.41583.02592.42432,611
7/18/201414.4814.7014.3514.6627,677
7/17/2014591.02592.00579.81581.65415,600
7/17/201414.6014.7014.5314.6722,995
7/16/2014601.00601.32590.00590.47387,161
7/16/201414.4014.7014.4014.6856,919
7/15/2014605.00606.87590.34597.45558,729
7/15/201414.5014.5814.4014.4630,915
7/14/2014601.70608.77600.09604.92325,502
7/14/201414.6114.8314.5214.5618,179
7/11/2014600.44601.50597.50598.49224,602
7/11/201414.7514.7514.5514.6979,231
7/10/2014596.00607.55595.05600.61425,768
7/10/201414.8014.8014.5414.6720,562
7/9/2014588.55605.00588.55604.17597,026
7/9/201414.6914.8514.6014.7054,327
7/8/2014591.26592.75575.92586.59520,901
7/8/201414.6014.7814.4714.6943,032
7/7/2014601.65603.16592.83593.83298,683
7/7/201414.7514.8014.4014.5063,310
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center