Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1678 1709 1678 1708 286,383 +36.12(+2.16%)
Mar 30, 2023 1658 1683 1658 1672 215,219 +15.45(+0.93%)
Mar 29, 2023 1658 1664 1645 1657 177,201 +3.82(+0.23%)
Mar 28, 2023 1645 1656 1634 1653 162,209 +5.08(+0.31%)
Mar 27, 2023 1629 1663 1629 1648 240,628 +23.57(+1.45%)
Mar 24, 2023 1636 1641 1609 1624 228,414 -8.28(-0.51%)
Mar 23, 2023 1637 1661 1620 1633 200,620 +10.06(+0.62%)
Mar 22, 2023 1624 1661 1620 1622 230,635 -5.49(-0.34%)
Mar 21, 2023 1617 1629 1614 1628 209,757 +17.73(+1.10%)
Mar 20, 2023 1605 1615 1592 1610 259,492 +1.39(+0.09%)
Mar 17, 2023 1625 1631 1594 1609 329,684 -16.30(-1.00%)
Mar 16, 2023 1598 1638 1593 1625 349,573 +34.27(+2.15%)
Mar 15, 2023 1584 1595 1569 1591 247,389 +0.11(+0.01%)
Mar 14, 2023 1587 1599 1576 1591 278,067 +24.42(+1.56%)
Mar 13, 2023 1537 1583 1537 1566 266,244 +15.63(+1.01%)
Mar 10, 2023 1554 1583 1542 1551 349,321 -0.39(-0.03%)
Mar 09, 2023 1536 1578 1536 1551 362,403 +18.04(+1.18%)
Mar 08, 2023 1510 1537 1502 1533 277,404 +23.38(+1.55%)
Mar 07, 2023 1504 1526 1502 1510 187,257 +4.55(+0.30%)
Mar 06, 2023 1520 1528 1501 1505 240,780 -4.87(-0.32%)
Mar 03, 2023 1500 1514 1494 1510 239,275 +14.73(+0.99%)
Mar 02, 2023 1475 1503 1470 1495 173,190 +10.50(+0.71%)
Mar 01, 2023 1483 1498 1479 1485 165,385 -6.31(-0.42%)
Feb 28, 2023 1492 1504 1485 1491 234,378 -3.67(-0.25%)
Feb 27, 2023 1490 1505 1488 1495 277,421 +18.02(+1.22%)
Feb 24, 2023 1498 1504 1470 1477 383,494 -45.76(-3.01%)
Feb 23, 2023 1557 1557 1520 1522 312,258 -29.89(-1.93%)
Feb 22, 2023 1568 1580 1547 1552 250,560 -16.88(-1.08%)
Feb 21, 2023 1612 1612 1566 1569 272,191 -48.41(-2.99%)
Feb 17, 2023 1610 1625 1603 1618 228,681 -3.57(-0.22%)
Feb 16, 2023 1642 1654 1620 1621 225,224 -35.30(-2.13%)
Feb 15, 2023 1650 1664 1637 1657 244,234 +12.02(+0.73%)
Feb 14, 2023 1613 1651 1602 1645 271,167 +30.21(+1.87%)
Feb 13, 2023 1589 1630 1584 1614 334,828 +30.42(+1.92%)
Feb 10, 2023 1589 1599 1573 1584 365,301 -23.02(-1.43%)
Feb 09, 2023 1640 1650 1597 1607 432,315 -30.50(-1.86%)
Feb 08, 2023 1643 1669 1617 1637 704,635 -85.45(-4.96%)
Feb 07, 2023 1688 1725 1680 1723 639,932 +22.58(+1.33%)
Feb 06, 2023 1690 1701 1678 1700 305,157 +7.31(+0.43%)
Feb 03, 2023 1677 1713 1670 1693 305,745 +3.30(+0.20%)
Feb 02, 2023 1675 1704 1666 1690 322,846 +37.11(+2.25%)
Feb 01, 2023 1647 1668 1617 1653 278,231 +6.18(+0.38%)
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.