Quantcast

Chipotle Mexican Grill, Inc. Common Stock Historical Stock Prices

CMG 
$467.05
*  
5.30
1.12%
Get CMG Alerts
*Delayed - data as of Dec. 12, 2018 10:00 ET  -  Find a broker to begin trading CMG now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CMG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:00 474.68 475.67 465.36 467.05 57,812
12/11/2018 477 479.91 467.11 472.35 370,216
12/10/2018 469.04 477.87 462.4829 475.15 645,921
12/07/2018 470.5 479.87 462.82 467.43 709,534
12/06/2018 467.29 470.31 453.38 469.94 641,749
12/04/2018 474 483.08 464.89 468.35 547,615
12/03/2018 477.52 478.87 468 475.38 456,547
11/30/2018 480.57 482.55 463 473.21 956,163
11/29/2018 489.95 493.98 482.1378 482.56 415,118
11/28/2018 475.95 493.91 475.02 490.52 663,458
11/27/2018 463.34 474.29 463.34 473.45 360,781
11/26/2018 474.35 474.5297 461.16 466.02 479,660
11/23/2018 469 476.03 467 471.42 216,506
11/21/2018 462 475.785 462 471.26 431,258
11/20/2018 455.76 470.7 454.37 461.63 704,292
11/19/2018 472.35 474.4 459 465.87 673,513
11/16/2018 472 475.857 468.355 472.76 807,504
11/15/2018 477.91 477.91 466.57 472.3 655,860
11/14/2018 483.66 488.85 475.63 479.32 731,326
11/13/2018 491.08 494.14 483.59 484.82 498,859
11/12/2018 490.29 500.98 488.46 489.67 848,992
11/09/2018 476.99 491.93 476.175 490.76 883,848
11/08/2018 477 483.66 475.99 478.3 421,927
11/07/2018 476.1 479.8 474.27 477.49 464,604
11/06/2018 469.68 475.625 466.6 474.15 691,816
11/05/2018 477 480.94 468.01 469.65 691,075
11/02/2018 475.91 482 471.15 476.39 693,867
11/01/2018 462 478.42 457.2996 472.62 787,417
10/31/2018 465.64 470.775 455.42 460.33 1,210,641
10/30/2018 438.68 462.45 438.12 461.77 989,154
10/29/2018 443.48 453.9 436.31 440.87 877,064
10/26/2018 433.1 441.78 420.58 438.38 1,631,622
10/25/2018 417.26 427.91 413.1667 423.88 1,262,282
10/24/2018 432.66 434.38 411.55 413 839,085
10/23/2018 430.38 435.41 428.36 434.29 561,124
10/22/2018 436.05 437 426.72 431.19 563,285
10/19/2018 433 436.51 427.26 428.54 509,923
10/18/2018 424 432.33 420.86 431.73 746,641
10/17/2018 433.29 434.61 421.54 429.85 716,762
10/16/2018 432.23 435.34 424.07 433.95 941,482
10/15/2018 434.44 436.28 428.775 431.74 501,243
10/12/2018 439.55 444.64 425.14 435.71 818,885
10/11/2018 432 442.43 430.31 433.93 659,886
10/10/2018 445.94 446.7 433.295 434.21 637,830
10/09/2018 448.95 455.76 446.04 447.09 492,594
10/08/2018 448.65 455 444.22 448.56 839,291
10/05/2018 446.91 454.8 444.16 449.36 958,624
10/04/2018 440 447.83 439 447.77 854,638
10/03/2018 436.06 439.99 431.436 436.44 706,959
10/02/2018 448 450.71 435.76 436.37 916,469
10/01/2018 446.97 458.86 446 446.97 958,228
09/28/2018 461.8 462.3099 453.67 454.52 932,746
09/27/2018 469.04 473.98 464.35 465.4 440,653
09/26/2018 467.3 471.5036 462.97 467.91 547,229
09/25/2018 468.09 468.9 463.59 465.62 354,334
09/24/2018 465.11 467.35 458.08 465.89 620,249
09/21/2018 480.48 480.88 465.2219 467.37 994,663
09/20/2018 492.3 496.89 477.295 480.1 654,009
09/19/2018 491.11 492.97 488.84 490.6 386,325
09/18/2018 487.63 493.81 487.63 491.49 438,783
09/17/2018 491.62 491.62 481.99 488.32 633,403
09/14/2018 497.24 497.24 488.51 491.56 505,629
09/13/2018 494.8 497.865 491.88 495.94 438,653
09/12/2018 488.13 495.85 484.53 494.77 513,449
09/11/2018 489.12 493.555 487.34 488.23 406,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CMG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio