Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 38.92 39.03 38.49 38.53 9,925,200 -0.24(-0.62%)
Aug 30, 2023 38.20 38.88 38.07 38.77 11,672,800 +0.71(+1.86%)
Aug 29, 2023 37.98 38.23 37.84 38.06 7,067,300 +0.08(+0.20%)
Aug 28, 2023 37.71 38.04 37.55 37.99 8,722,100 +0.45(+1.20%)
Aug 25, 2023 37.44 37.72 37.32 37.54 8,204,900 +0.09(+0.24%)
Aug 24, 2023 38.00 38.02 37.41 37.45 9,425,350 -0.45(-1.19%)
Aug 23, 2023 37.58 37.94 37.34 37.90 8,780,550 +0.46(+1.22%)
Aug 22, 2023 37.67 37.69 37.32 37.44 7,557,050 +0.12(+0.32%)
Aug 21, 2023 37.06 37.56 37.06 37.32 13,184,250 +0.34(+0.92%)
Aug 18, 2023 36.75 37.16 36.75 36.98 9,729,800 +0.01(+0.04%)
Aug 17, 2023 37.22 37.53 36.83 36.97 16,137,550 -0.37(-0.98%)
Aug 16, 2023 36.91 37.47 36.82 37.34 16,130,500 +0.37(+1.01%)
Aug 15, 2023 36.86 37.30 36.86 36.96 9,331,850 -0.04(-0.10%)
Aug 14, 2023 36.74 37.42 36.74 37.00 10,603,500 +0.07(+0.19%)
Aug 11, 2023 36.91 37.13 36.79 36.93 10,459,750 +0.02(+0.05%)
Aug 10, 2023 37.14 37.33 36.82 36.91 9,584,950 -0.10(-0.26%)
Aug 09, 2023 37.24 37.36 36.88 37.01 10,640,250 -0.22(-0.58%)
Aug 08, 2023 37.60 37.68 37.05 37.23 12,346,700 -0.57(-1.52%)
Aug 07, 2023 37.87 37.95 37.65 37.80 10,042,350 -0.01(-0.03%)
Aug 04, 2023 38.72 38.72 37.80 37.81 18,010,650 -0.65(-1.68%)
Aug 03, 2023 38.53 38.92 38.37 38.46 13,784,100 -0.28(-0.72%)
Aug 02, 2023 38.89 39.29 38.71 38.74 14,778,000 -0.36(-0.93%)
Aug 01, 2023 39.00 39.46 38.92 39.10 15,421,850 -0.15(-0.37%)
Jul 31, 2023 38.51 39.50 38.34 39.25 24,460,450 +1.00(+2.60%)
Jul 28, 2023 37.96 38.37 37.55 38.25 34,380,400 +0.59(+1.57%)
Jul 27, 2023 38.50 39.00 37.45 37.66 68,358,152 -4.10(-9.81%)
Jul 26, 2023 41.84 42.00 41.30 41.76 23,791,450 -0.09(-0.21%)
Jul 25, 2023 41.77 42.10 41.72 41.85 10,759,900 +0.19(+0.45%)
Jul 24, 2023 42.09 42.16 40.88 41.66 15,667,350 -0.32(-0.76%)
Jul 21, 2023 42.29 42.60 41.73 41.98 14,238,250 +0.08(+0.20%)
Jul 20, 2023 42.56 42.70 41.69 41.89 14,632,450 -0.89(-2.08%)
Jul 19, 2023 43.30 43.50 42.76 42.78 11,768,750 -0.28(-0.65%)
Jul 18, 2023 43.05 43.47 42.40 43.06 14,669,050 +0.51(+1.21%)
Jul 17, 2023 41.29 42.60 41.26 42.55 17,116,000 +1.43(+3.48%)
Jul 14, 2023 41.16 41.56 40.68 41.12 12,940,350 +0.14(+0.35%)
Jul 13, 2023 41.70 41.78 40.94 40.98 11,248,700 -0.54(-1.31%)
Jul 12, 2023 41.39 41.65 41.16 41.52 8,235,200 +0.45(+1.11%)
Jul 11, 2023 41.90 42.13 41.03 41.07 12,800,800 -0.80(-1.90%)
Jul 10, 2023 41.50 41.98 41.50 41.86 8,449,550 +0.31(+0.75%)
Jul 07, 2023 41.62 41.83 41.42 41.55 11,451,000 -0.32(-0.76%)
Jul 06, 2023 42.17 42.29 41.85 41.87 8,440,300 -0.55(-1.29%)
Jul 05, 2023 42.34 42.50 42.20 42.41 7,537,400 -0.06(-0.13%)
Jul 03, 2023 42.76 42.95 42.38 42.47 7,779,800 -0.31(-0.72%)
Jun 30, 2023 42.50 42.88 42.30 42.78 13,656,850 +0.57(+1.35%)
Jun 29, 2023 42.07 42.50 42.06 42.21 10,982,400 +0.18(+0.43%)
Jun 28, 2023 41.44 42.33 41.40 42.03 12,304,250 +0.70(+1.68%)
Jun 27, 2023 40.89 41.43 40.66 41.33 11,170,350 +0.69(+1.69%)
Jun 26, 2023 40.90 41.08 40.50 40.65 12,440,050 -0.23(-0.56%)
Jun 23, 2023 40.75 41.18 40.74 40.87 36,062,752 -0.14(-0.33%)
Jun 22, 2023 41.38 41.40 40.82 41.01 12,942,800 -0.48(-1.15%)
Jun 21, 2023 41.29 41.85 41.18 41.49 16,839,500 +0.49(+1.20%)
Jun 20, 2023 40.72 41.14 40.69 41.00 12,333,500 +0.34(+0.83%)
Jun 16, 2023 41.32 41.32 40.63 40.66 17,198,150 -0.37(-0.91%)
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.