CMG - Chipotle Mexican Grill, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 830.35 836.91 823.05 826.74 826.74 292,900
Oct 14, 2019 830.00 830.00 821.99 828.13 828.13 293,600
Oct 11, 2019 832.29 845.00 828.62 830.35 830.35 448,200
Oct 10, 2019 829.97 831.70 816.73 827.75 827.75 400,700
Oct 09, 2019 815.01 829.80 810.77 827.29 827.29 439,500
Oct 08, 2019 806.90 813.36 800.15 805.88 805.88 382,400
Oct 07, 2019 822.11 822.44 806.70 814.16 814.16 318,100
Oct 04, 2019 819.00 825.10 817.01 823.93 823.93 283,600
Oct 03, 2019 809.00 821.03 805.14 815.29 815.29 515,400
Oct 02, 2019 826.68 826.68 805.49 809.98 809.98 638,500
Oct 01, 2019 845.08 847.95 828.15 828.84 828.84 501,500
Sep 30, 2019 822.00 843.90 822.00 840.47 840.47 465,700
Sep 27, 2019 819.84 825.00 808.62 818.83 818.83 444,300
Sep 26, 2019 820.56 822.75 808.36 817.57 817.57 328,200
Sep 25, 2019 824.00 829.24 802.40 819.22 819.22 441,700
Sep 24, 2019 846.25 851.80 821.48 824.49 824.49 527,400
Sep 23, 2019 834.65 849.79 831.97 843.29 843.29 592,100
Sep 20, 2019 835.53 840.82 831.03 834.66 834.66 562,300
Sep 19, 2019 834.95 838.40 825.88 832.09 832.09 279,000
Sep 18, 2019 825.00 840.23 822.11 834.97 834.97 599,100
Sep 17, 2019 802.89 831.75 802.89 825.75 825.75 626,900
Sep 16, 2019 783.00 802.76 783.00 799.87 799.87 683,500
Sep 13, 2019 805.70 805.70 780.84 787.86 787.86 466,100
Sep 12, 2019 802.80 810.29 801.51 805.45 805.45 371,000
Sep 11, 2019 793.00 802.64 785.37 799.21 799.21 619,300
Sep 10, 2019 839.31 839.31 779.78 787.98 787.98 1,176,900
Sep 09, 2019 847.37 857.90 839.08 839.65 839.65 583,100
Sep 06, 2019 837.89 842.14 833.36 836.32 836.32 275,000
Sep 05, 2019 842.00 843.83 831.83 838.11 838.11 328,900
Sep 04, 2019 832.00 840.32 828.00 838.28 838.28 326,700
Sep 03, 2019 833.00 836.10 823.43 827.87 827.87 389,600
Aug 30, 2019 847.36 848.84 833.78 838.42 838.42 288,600
Aug 29, 2019 845.00 847.95 836.80 843.64 843.64 248,100
Aug 28, 2019 839.89 841.00 833.00 839.34 839.34 233,200
Aug 27, 2019 833.68 847.49 833.18 842.11 842.11 490,700
Aug 26, 2019 812.77 827.43 812.77 826.80 826.80 391,000
Aug 23, 2019 815.12 824.18 802.21 805.44 805.44 416,800
Aug 22, 2019 830.00 831.59 817.70 819.15 819.15 275,300
Aug 21, 2019 822.35 828.80 820.27 827.51 827.51 251,900
Aug 20, 2019 823.00 823.63 816.89 820.14 820.14 201,600
Aug 19, 2019 824.44 825.00 797.00 820.31 820.31 312,600
Aug 16, 2019 813.10 818.65 805.35 817.20 817.20 331,100
Aug 15, 2019 800.00 811.28 797.00 809.89 809.89 466,500
Aug 14, 2019 807.81 811.89 794.33 796.57 796.57 438,700
Aug 13, 2019 807.80 821.28 806.81 816.96 816.96 356,600
Aug 12, 2019 817.71 822.27 806.32 812.82 812.82 351,200
Aug 09, 2019 812.82 822.88 806.00 817.90 817.90 472,800
Aug 08, 2019 799.97 814.05 799.71 814.05 814.05 578,600
Aug 07, 2019 783.75 796.40 780.11 795.05 795.05 328,400
Aug 06, 2019 785.92 793.95 775.00 790.61 790.61 482,900
Aug 05, 2019 784.24 786.10 770.53 780.21 780.21 558,300
Aug 02, 2019 790.55 801.12 777.50 792.21 792.21 402,400
Aug 01, 2019 794.73 802.63 784.84 790.43 790.43 511,100
Jul 31, 2019 804.85 805.00 786.65 795.53 795.53 534,900
Jul 30, 2019 803.20 807.94 801.51 805.25 805.25 446,400
Jul 29, 2019 791.06 811.95 785.01 809.03 809.03 971,800
Jul 26, 2019 782.85 785.50 775.63 779.86 779.86 521,700
Jul 25, 2019 778.77 781.86 770.00 777.53 777.53 587,200
Jul 24, 2019 760.50 789.50 753.77 777.96 777.96 1,572,700
Jul 23, 2019 746.00 747.18 728.06 739.60 739.60 931,300
Jul 22, 2019 746.51 752.09 738.03 742.51 742.51 451,900
Jul 19, 2019 764.10 765.36 743.53 746.52 746.52 540,100
Jul 18, 2019 753.24 765.99 750.84 764.04 764.04 471,300
Jul 17, 2019 760.37 762.05 751.69 752.56 752.56 292,200
Jul 16, 2019 758.70 765.05 757.76 761.85 761.85 405,900
Jul 15, 2019 754.00 760.59 747.01 759.87 759.87 464,100
Jul 12, 2019 744.10 753.48 741.50 750.85 750.85 576,700
Jul 11, 2019 744.50 746.44 736.31 740.06 740.06 240,000
Jul 10, 2019 745.51 751.98 737.46 743.01 743.01 297,300
Jul 09, 2019 748.81 754.54 742.16 745.49 745.49 315,600
Jul 08, 2019 737.63 752.79 735.76 748.80 748.80 534,000
Jul 05, 2019 729.95 739.81 728.33 739.54 739.54 328,700
Jul 03, 2019 722.03 734.25 721.37 730.98 730.98 227,800
Jul 02, 2019 726.15 729.67 717.24 723.08 723.08 303,500
Jul 01, 2019 738.43 740.53 723.55 725.39 725.39 391,500
Jun 28, 2019 723.17 732.88 720.57 732.88 732.88 487,300
Jun 27, 2019 730.30 730.30 720.70 724.12 724.12 409,000
Jun 26, 2019 735.10 737.83 723.53 727.49 727.49 288,200
Jun 25, 2019 733.94 739.96 727.74 733.22 733.22 461,000
Jun 24, 2019 726.77 731.00 720.32 724.13 724.13 378,300
Jun 21, 2019 739.66 739.66 726.85 726.85 726.85 362,900
Jun 20, 2019 742.00 742.64 732.73 738.80 738.80 366,600
Jun 19, 2019 732.19 737.16 723.06 736.35 736.35 314,300
Jun 18, 2019 733.75 740.00 724.30 732.54 732.54 384,800
Jun 17, 2019 743.00 749.23 730.01 731.65 731.65 358,300
Jun 14, 2019 733.88 742.27 730.61 740.59 740.59 380,900
Jun 13, 2019 741.84 749.25 728.66 732.29 732.29 417,700
Jun 12, 2019 733.77 743.43 732.22 737.74 737.74 450,900
Jun 11, 2019 720.51 730.41 718.01 729.24 729.24 476,700
Jun 10, 2019 716.70 730.00 714.85 720.52 720.52 540,800
Jun 07, 2019 698.00 714.42 697.85 709.87 709.87 595,900
Jun 06, 2019 683.15 694.00 677.43 692.18 692.18 592,000
Jun 05, 2019 663.50 679.48 663.32 679.48 679.48 678,500
Jun 04, 2019 649.07 665.39 647.95 662.18 662.18 842,600
Jun 03, 2019 657.63 667.91 636.73 641.66 641.66 624,600
May 31, 2019 662.95 669.00 657.71 659.97 659.97 634,500
May 30, 2019 667.98 678.84 665.01 678.00 678.00 338,800
May 29, 2019 676.40 676.40 660.03 667.97 667.97 570,800
May 28, 2019 662.90 681.64 662.38 680.07 680.07 644,800
May 24, 2019 670.00 671.97 658.73 662.56 662.56 605,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...