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 (%)
Jul 31, 2023	1926	1975	1917	1962	489,209	+49.76(+2.60%)
Jul 28, 2023	1898	1919	1878	1913	687,608	+29.54(+1.57%)
Jul 27, 2023	1925	1950	1873	1883	1,367,163	-204.88(-9.81%)
Jul 26, 2023	2092	2100	2065	2088	475,829	-4.48(-0.21%)
Jul 25, 2023	2088	2105	2086	2092	215,198	+9.35(+0.45%)
Jul 24, 2023	2104	2108	2044	2083	313,347	-15.88(-0.76%)
Jul 21, 2023	2114	2130	2086	2099	284,765	+4.16(+0.20%)
Jul 20, 2023	2128	2135	2084	2095	292,649	-44.42(-2.08%)
Jul 19, 2023	2165	2175	2138	2139	235,375	-14.07(-0.65%)
Jul 18, 2023	2153	2174	2120	2153	293,381	+25.69(+1.21%)
Jul 17, 2023	2065	2130	2063	2128	342,320	+71.53(+3.48%)
Jul 14, 2023	2058	2078	2034	2056	258,807	+7.12(+0.35%)
Jul 13, 2023	2085	2089	2047	2049	224,974	-27.14(-1.31%)
Jul 12, 2023	2069	2083	2058	2076	164,704	+22.72(+1.11%)
Jul 11, 2023	2095	2106	2052	2053	256,016	-39.81(-1.90%)
Jul 10, 2023	2075	2099	2075	2093	168,991	+15.63(+0.75%)
Jul 07, 2023	2081	2092	2071	2077	229,020	-15.91(-0.76%)
Jul 06, 2023	2108	2114	2092	2093	168,806	-27.34(-1.29%)
Jul 05, 2023	2117	2125	2110	2121	150,748	-2.83(-0.13%)

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.