Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 29.83 30.09 29.70 29.82 11,718,900 -0.07(-0.25%)
Feb 27, 2023 29.80 30.10 29.76 29.89 13,871,050 +0.36(+1.22%)
Feb 24, 2023 29.96 30.07 29.41 29.53 19,174,700 -0.92(-3.01%)
Feb 23, 2023 31.14 31.14 30.40 30.45 15,612,900 -0.60(-1.93%)
Feb 22, 2023 31.37 31.60 30.94 31.05 12,528,000 -0.34(-1.08%)
Feb 21, 2023 32.23 32.23 31.32 31.39 13,609,550 -0.97(-2.99%)
Feb 17, 2023 32.19 32.50 32.05 32.35 11,434,050 -0.07(-0.22%)
Feb 16, 2023 32.85 33.07 32.41 32.42 11,261,200 -0.71(-2.13%)
Feb 15, 2023 33.00 33.28 32.74 33.13 12,211,700 +0.24(+0.73%)
Feb 14, 2023 32.25 33.02 32.05 32.89 13,558,350 +0.60(+1.87%)
Feb 13, 2023 31.79 32.60 31.69 32.29 16,741,400 +0.61(+1.92%)
Feb 10, 2023 31.79 31.98 31.46 31.68 18,265,050 -0.46(-1.43%)
Feb 09, 2023 32.80 33.00 31.94 32.14 21,615,750 -0.61(-1.86%)
Feb 08, 2023 32.86 33.39 32.34 32.75 35,231,752 -1.71(-4.96%)
Feb 07, 2023 33.77 34.49 33.60 34.46 31,996,600 +0.45(+1.33%)
Feb 06, 2023 33.79 34.02 33.56 34.01 15,257,850 +0.15(+0.43%)
Feb 03, 2023 33.55 34.26 33.40 33.86 15,287,250 +0.07(+0.20%)
Feb 02, 2023 33.50 34.07 33.32 33.79 16,142,300 +0.74(+2.25%)
Feb 01, 2023 32.93 33.36 32.34 33.05 13,911,550 +0.12(+0.38%)
Jan 31, 2023 32.34 32.98 32.20 32.93 13,723,350 +0.73(+2.27%)
Jan 30, 2023 32.07 32.56 32.03 32.20 13,851,100 -0.08(-0.24%)
Jan 27, 2023 32.20 32.60 31.98 32.28 12,576,750 +0.15(+0.47%)
Jan 26, 2023 31.66 32.37 31.60 32.13 15,573,900 +0.85(+2.71%)
Jan 25, 2023 31.26 31.56 30.97 31.28 17,995,800 -0.62(-1.95%)
Jan 24, 2023 31.92 32.33 31.69 31.90 11,475,850 -0.05(-0.14%)
Jan 23, 2023 31.04 31.99 31.04 31.95 16,687,950 +0.84(+2.71%)
Jan 20, 2023 30.38 31.28 30.18 31.10 14,547,750 +1.02(+3.39%)
Jan 19, 2023 29.81 30.21 29.81 30.08 8,313,350 -0.16(-0.52%)
Jan 18, 2023 31.17 31.47 30.21 30.24 11,473,150 -0.79(-2.55%)
Jan 17, 2023 30.30 31.08 30.13 31.03 16,720,000 +0.54(+1.77%)
Jan 13, 2023 30.08 30.51 29.96 30.49 14,508,550 +0.24(+0.80%)
Jan 12, 2023 29.75 30.32 29.57 30.25 13,938,600 +0.67(+2.25%)
Jan 11, 2023 29.24 29.61 29.18 29.58 12,336,900 +0.56(+1.91%)
Jan 10, 2023 29.00 29.30 28.61 29.03 10,164,100 +0.09(+0.32%)
Jan 09, 2023 28.31 29.03 28.28 28.93 18,093,700 +0.89(+3.19%)
Jan 06, 2023 27.44 28.14 27.30 28.04 14,244,000 +0.76(+2.78%)
Jan 05, 2023 27.29 27.47 26.88 27.28 12,920,050 -0.24(-0.86%)
Jan 04, 2023 27.73 27.77 27.30 27.52 13,508,150 +0.10(+0.36%)
Jan 03, 2023 28.01 28.07 27.16 27.42 16,065,500 -0.33(-1.18%)
Dec 30, 2022 27.88 27.89 27.42 27.75 11,256,050 -0.35(-1.24%)
Dec 29, 2022 27.84 28.37 27.70 28.10 12,821,000 +0.53(+1.94%)
Dec 28, 2022 27.91 28.10 27.53 27.57 9,683,200 -0.39(-1.41%)
Dec 27, 2022 28.28 28.33 27.93 27.96 8,404,300 -0.29(-1.02%)
Dec 23, 2022 28.01 28.35 27.70 28.25 10,498,400 +0.09(+0.32%)
Dec 22, 2022 28.18 28.27 27.76 28.16 12,081,300 -0.35(-1.22%)
Dec 21, 2022 28.64 28.99 28.41 28.50 11,117,800 -0.06(-0.22%)
Dec 20, 2022 28.16 28.79 28.00 28.57 14,532,250 +0.27(+0.95%)
Dec 19, 2022 29.01 29.26 28.18 28.30 15,118,600 -0.94(-3.22%)
Dec 16, 2022 29.43 29.71 28.99 29.24 20,021,450 -0.51(-1.71%)
Dec 15, 2022 30.37 30.37 29.57 29.75 14,429,800 -1.02(-3.30%)
Dec 14, 2022 30.89 31.20 30.38 30.77 11,160,600 -0.20(-0.65%)
Dec 13, 2022 32.20 32.29 30.92 30.97 11,961,400 -0.26(-0.83%)
Dec 12, 2022 30.35 31.31 30.35 31.22 13,061,000 +0.70(+2.29%)
Dec 09, 2022 30.62 30.87 30.53 30.53 8,623,750 -0.09(-0.31%)
Dec 08, 2022 30.32 30.75 30.24 30.62 10,101,600 +0.43(+1.43%)
Dec 07, 2022 30.10 30.52 29.79 30.19 14,311,250 +0.02(+0.07%)
Dec 06, 2022 31.39 31.44 30.10 30.17 23,287,500 -1.24(-3.96%)
Dec 05, 2022 31.88 31.92 31.16 31.41 12,116,550 -0.69(-2.14%)
Dec 02, 2022 32.32 32.42 31.94 32.10 14,415,750 -0.42(-1.29%)
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.