Indicators

Chipotle Mexican Grill (NY: CMG )

57.23 -0.74 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	53.62	54.07	53.47	53.78	9,871,400	+0.34(+0.64%)
Feb 28, 2024	52.68	53.46	52.68	53.43	6,455,700	+0.53(+1.00%)
Feb 27, 2024	53.26	53.27	52.50	52.90	6,475,300	-0.30(-0.57%)
Feb 26, 2024	53.30	53.45	52.93	53.21	6,584,900	+0.27(+0.52%)
Feb 23, 2024	52.89	53.15	52.63	52.93	7,939,200	+0.39(+0.74%)
Feb 22, 2024	51.87	52.74	51.87	52.55	10,234,300	+1.16(+2.25%)
Feb 21, 2024	51.41	51.52	51.15	51.39	7,019,850	-0.21(-0.42%)
Feb 20, 2024	51.91	52.24	51.38	51.60	10,160,350	-0.36(-0.70%)
Feb 16, 2024	52.40	52.51	51.96	51.97	6,918,150	-0.39(-0.75%)
Feb 15, 2024	52.33	52.53	52.05	52.36	8,366,000	-0.04(-0.08%)
Feb 14, 2024	52.29	52.65	51.88	52.40	6,788,950	+0.42(+0.81%)
Feb 13, 2024	51.77	52.85	51.72	51.98	11,578,650	-0.18(-0.35%)
Feb 12, 2024	52.65	52.68	51.90	52.16	10,385,600	-0.60(-1.14%)
Feb 09, 2024	52.74	53.18	52.32	52.77	10,552,650	+0.36(+0.68%)
Feb 08, 2024	53.56	53.78	52.32	52.41	19,899,150	-0.93(-1.74%)
Feb 07, 2024	51.23	54.52	50.10	53.34	45,013,052	+3.58(+7.21%)
Feb 06, 2024	49.61	49.96	49.30	49.75	22,577,500	+0.34(+0.68%)
Feb 05, 2024	50.05	50.12	49.25	49.42	18,890,800	-0.23(-0.46%)
Feb 02, 2024	48.91	49.86	48.54	49.65	10,679,200	+0.81(+1.65%)

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.