Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1617	1649	1610	1646	274,467	+36.52(+2.27%)
Jan 30, 2023	1603	1628	1602	1610	277,022	-3.92(-0.24%)
Jan 27, 2023	1610	1630	1599	1614	251,535	+7.49(+0.47%)
Jan 26, 2023	1583	1618	1580	1606	311,478	+42.31(+2.71%)
Jan 25, 2023	1563	1578	1549	1564	359,916	-31.11(-1.95%)
Jan 24, 2023	1596	1616	1585	1595	229,517	-2.26(-0.14%)
Jan 23, 2023	1552	1599	1552	1597	333,759	+42.16(+2.71%)
Jan 20, 2023	1519	1564	1509	1555	290,955	+51.05(+3.39%)
Jan 19, 2023	1491	1510	1491	1504	166,265	-7.90(-0.52%)
Jan 18, 2023	1559	1574	1510	1512	229,463	-39.50(-2.55%)
Jan 17, 2023	1515	1554	1507	1552	334,400	+26.97(+1.77%)
Jan 13, 2023	1504	1525	1498	1525	290,171	+12.10(+0.80%)
Jan 12, 2023	1488	1516	1478	1512	278,772	+33.26(+2.25%)
Jan 11, 2023	1462	1481	1459	1479	246,738	+27.78(+1.91%)
Jan 10, 2023	1450	1465	1430	1451	203,281	+4.69(+0.32%)
Jan 09, 2023	1416	1452	1414	1447	361,874	+44.68(+3.19%)
Jan 06, 2023	1372	1407	1365	1402	284,880	+37.90(+2.78%)
Jan 05, 2023	1365	1374	1344	1364	258,401	-11.89(-0.86%)
Jan 04, 2023	1387	1389	1365	1376	270,163	+4.92(+0.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.