Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1908 1958 1900 1942 393,845 +32.90(+1.72%)
Oct 30, 2023 1890 1920 1874 1909 308,591 +21.71(+1.15%)
Oct 27, 2023 1885 1953 1856 1888 905,804 +81.12(+4.49%)
Oct 26, 2023 1845 1852 1798 1806 455,318 -35.40(-1.92%)
Oct 25, 2023 1850 1862 1832 1842 197,884 -13.22(-0.71%)
Oct 24, 2023 1836 1862 1831 1855 244,463 +35.43(+1.95%)
Oct 23, 2023 1820 1840 1815 1820 225,951 -11.59(-0.63%)
Oct 20, 2023 1851 1853 1828 1831 189,848 -16.38(-0.89%)
Oct 19, 2023 1849 1868 1839 1848 209,238 +6.90(+0.37%)
Oct 18, 2023 1835 1857 1828 1841 238,225 +11.22(+0.61%)
Oct 17, 2023 1799 1830 1799 1830 214,883 +19.06(+1.05%)
Oct 16, 2023 1785 1826 1779 1810 246,218 +28.97(+1.63%)
Oct 13, 2023 1790 1803 1769 1781 221,478 -12.20(-0.68%)
Oct 12, 2023 1825 1827 1781 1794 251,544 -29.80(-1.63%)
Oct 11, 2023 1837 1843 1810 1823 282,493 -8.64(-0.47%)
Oct 10, 2023 1825 1844 1823 1832 193,182 -0.89(-0.05%)
Oct 09, 2023 1800 1833 1800 1833 245,791 +10.74(+0.59%)
Oct 06, 2023 1850 1854 1818 1822 383,857 -39.31(-2.11%)
Oct 05, 2023 1854 1872 1848 1862 200,687 +3.59(+0.19%)
Oct 04, 2023 1843 1864 1840 1858 161,884 +20.80(+1.13%)
Oct 03, 2023 1856 1877 1826 1837 196,074 -29.94(-1.60%)
Oct 02, 2023 1831 1869 1829 1867 197,458 +35.30(+1.93%)
Sep 29, 2023 1854 1867 1831 1832 246,953 -6.90(-0.38%)
Sep 28, 2023 1805 1849 1804 1839 296,283 +32.65(+1.81%)
Sep 27, 2023 1854 1864 1795 1806 333,488 -41.54(-2.25%)
Sep 26, 2023 1840 1852 1836 1848 203,576 -12.07(-0.65%)
Sep 25, 2023 1864 1862 1852 1860 205,174 -15.89(-0.85%)
Sep 22, 2023 1868 1892 1862 1876 201,213 +9.57(+0.51%)
Sep 21, 2023 1910 1914 1859 1866 242,111 -54.47(-2.84%)
Sep 20, 2023 1920 1940 1920 1920 130,236 -4.19(-0.22%)
Sep 19, 2023 1934 1934 1898 1925 163,154 -13.69(-0.71%)
Sep 18, 2023 1902 1946 1902 1938 210,204 +25.86(+1.35%)
Sep 15, 2023 1929 1929 1904 1912 247,269 -23.62(-1.22%)
Sep 14, 2023 1944 1944 1919 1936 179,581 +3.08(+0.16%)
Sep 13, 2023 1927 1946 1915 1933 120,199 +0.03(+0.00%)
Sep 12, 2023 1926 1937 1916 1933 210,604 -15.84(-0.81%)
Sep 11, 2023 1953 1959 1940 1949 192,335 +3.75(+0.19%)
Sep 08, 2023 1971 1976 1943 1945 229,673 -21.74(-1.11%)
Sep 07, 2023 1947 1970 1928 1967 242,514 +12.72(+0.65%)
Sep 06, 2023 1950 1966 1942 1954 324,265 +2.63(+0.13%)
Sep 05, 2023 1961 1970 1933 1951 271,679 +12.88(+0.66%)
Sep 01, 2023 1928 1942 1921 1939 173,756 +11.97(+0.62%)
Aug 31, 2023 1946 1952 1925 1927 198,504 -11.93(-0.62%)
Aug 30, 2023 1910 1944 1904 1939 233,456 +35.49(+1.86%)
Aug 29, 2023 1899 1911 1892 1903 141,346 +3.81(+0.20%)
Aug 28, 2023 1886 1902 1877 1899 174,442 +22.49(+1.20%)
Aug 25, 2023 1872 1886 1866 1877 164,098 +4.46(+0.24%)
Aug 24, 2023 1900 1901 1870 1872 188,507 -22.59(-1.19%)
Aug 23, 2023 1879 1897 1867 1895 175,611 +22.87(+1.22%)
Aug 22, 2023 1884 1884 1866 1872 151,141 +5.91(+0.32%)
Aug 21, 2023 1853 1878 1853 1866 263,685 +16.93(+0.92%)
Aug 18, 2023 1837 1858 1837 1849 194,596 +0.66(+0.04%)
Aug 17, 2023 1861 1876 1842 1849 322,751 -18.35(-0.98%)
Aug 16, 2023 1846 1874 1841 1867 322,610 +18.73(+1.01%)
Aug 15, 2023 1843 1865 1843 1848 186,637 -1.92(-0.10%)
Aug 14, 2023 1837 1871 1837 1850 212,070 +3.53(+0.19%)
Aug 11, 2023 1846 1856 1840 1847 209,195 +0.84(+0.05%)
Aug 10, 2023 1857 1867 1841 1846 191,699 -4.86(-0.26%)
Aug 09, 2023 1862 1868 1844 1851 212,805 -10.78(-0.58%)
Aug 08, 2023 1880 1884 1853 1861 246,934 -28.65(-1.52%)
Aug 07, 2023 1893 1897 1882 1890 200,847 -0.61(-0.03%)
Aug 04, 2023 1936 1936 1890 1891 360,213 -32.31(-1.68%)
Aug 03, 2023 1926 1946 1918 1923 275,682 -13.94(-0.72%)
Aug 02, 2023 1945 1964 1936 1937 295,560 -18.14(-0.93%)
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.