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 (%)
Apr 28, 2023	2031	2071	2026	2068	411,020	+31.36(+1.54%)
Apr 27, 2023	2026	2038	1996	2036	482,673	+26.41(+1.31%)
Apr 26, 2023	1918	2047	1918	2010	1,633,480	+229.85(+12.91%)
Apr 25, 2023	1796	1817	1780	1780	452,432	-16.97(-0.94%)
Apr 24, 2023	1813	1813	1793	1797	261,453	-3.03(-0.17%)
Apr 21, 2023	1805	1808	1781	1800	304,849	+1.60(+0.09%)
Apr 20, 2023	1802	1817	1792	1798	287,150	-6.60(-0.37%)
Apr 19, 2023	1786	1810	1780	1805	276,447	+26.54(+1.49%)
Apr 18, 2023	1783	1798	1775	1778	290,528	+3.46(+0.19%)
Apr 17, 2023	1748	1775	1739	1775	331,209	+36.70(+2.11%)
Apr 14, 2023	1718	1742	1717	1738	222,019	+20.41(+1.19%)
Apr 13, 2023	1712	1725	1706	1718	215,976	+22.12(+1.30%)
Apr 12, 2023	1730	1733	1694	1696	198,872	-18.29(-1.07%)
Apr 11, 2023	1694	1724	1694	1714	227,598	+22.50(+1.33%)
Apr 10, 2023	1675	1692	1665	1692	248,775	+6.35(+0.38%)
Apr 06, 2023	1687	1695	1670	1685	217,779	-12.21(-0.72%)
Apr 05, 2023	1731	1731	1695	1697	239,030	-37.42(-2.16%)
Apr 04, 2023	1729	1743	1723	1735	294,896	+17.11(+1.00%)

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.