$639.68 0.00 (%) Chipotle Mexican Grill Inc - NYSE

Oct. 30, 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
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
9/17/2014650.50657.02642.64653.24530,247
9/17/201411.9912.0311.8512.00150,248
9/16/2014655.85656.87651.00654.20486,779
9/16/201412.0512.0511.9512.00143,999
9/15/2014664.42664.85650.03655.85519,014
9/15/201412.1312.1311.9312.00174,678
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center