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 (%)
Nov 30, 2023 2183 2210 2183 2202 259,103 +13.14(+0.60%)
Nov 29, 2023 2212 2219 2186 2189 179,156 -17.56(-0.80%)
Nov 28, 2023 2210 2217 2199 2207 144,109 -2.52(-0.11%)
Nov 27, 2023 2223 2238 2206 2209 207,812 -10.48(-0.47%)
Nov 24, 2023 2205 2225 2204 2220 67,448 +0.74(+0.03%)
Nov 22, 2023 2214 2225 2210 2219 177,915 +21.29(+0.97%)
Nov 21, 2023 2191 2208 2187 2198 181,920 +10.95(+0.50%)
Nov 20, 2023 2170 2193 2160 2187 202,618 +24.47(+1.13%)
Nov 17, 2023 2175 2176 2161 2162 139,556 -10.88(-0.50%)
Nov 16, 2023 2159 2178 2155 2173 256,192 +17.29(+0.80%)
Nov 15, 2023 2174 2174 2149 2156 198,952 -10.21(-0.47%)
Nov 14, 2023 2168 2177 2152 2166 229,385 +15.59(+0.72%)
Nov 13, 2023 2121 2156 2114 2150 255,527 +29.85(+1.41%)
Nov 10, 2023 2103 2122 2096 2121 215,131 +25.47(+1.22%)
Nov 09, 2023 2094 2107 2086 2095 203,814 +11.11(+0.53%)
Nov 08, 2023 2067 2090 2060 2084 181,296 +19.22(+0.93%)
Nov 07, 2023 2070 2075 2057 2065 190,538 -4.27(-0.21%)
Nov 06, 2023 2043 2070 2037 2069 215,544 +28.52(+1.40%)
Nov 03, 2023 2036 2056 2030 2041 241,342 +5.16(+0.25%)
Nov 02, 2023 1996 2039 1996 2035 359,287 +48.73(+2.45%)
Nov 01, 2023 1950 1999 1942 1987 338,777 +44.44(+2.29%)
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 209,222 +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%)
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.