Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,905.94 -17.52 (-0.60%)
Streaming Delayed Price Updated: 3:53 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%)
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.