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 (%)
Dec 29, 2023	2283	2287	2268	2287	184,906	+8.58(+0.38%)
Dec 28, 2023	2302	2304	2276	2278	150,257	-29.06(-1.26%)
Dec 27, 2023	2326	2327	2302	2307	145,851	-12.08(-0.52%)
Dec 26, 2023	2307	2325	2307	2320	106,580	+15.17(+0.66%)
Dec 22, 2023	2314	2314	2300	2304	104,623	-2.75(-0.12%)
Dec 21, 2023	2315	2323	2295	2307	130,326	-6.77(-0.29%)
Dec 20, 2023	2328	2348	2313	2314	148,659	-13.16(-0.57%)
Dec 19, 2023	2305	2329	2304	2327	171,402	+30.00(+1.31%)
Dec 18, 2023	2280	2301	2265	2297	201,387	+25.56(+1.13%)
Dec 15, 2023	2254	2290	2254	2271	257,288	-4.23(-0.19%)
Dec 14, 2023	2344	2346	2274	2276	267,643	-64.30(-2.75%)
Dec 13, 2023	2344	2346	2317	2340	182,891	+19.61(+0.85%)
Dec 12, 2023	2308	2321	2291	2320	142,834	+24.91(+1.09%)
Dec 11, 2023	2250	2303	2250	2295	256,014	+52.53(+2.34%)
Dec 08, 2023	2224	2245	2221	2243	163,447	+16.70(+0.75%)
Dec 07, 2023	2211	2228	2206	2226	127,627	+16.20(+0.73%)
Dec 06, 2023	2238	2248	2208	2210	166,630	-16.20(-0.73%)
Dec 05, 2023	2219	2236	2219	2226	114,907	+7.05(+0.32%)
Dec 04, 2023	2235	2244	2210	2219	172,024	-14.63(-0.65%)

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.