Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,159.60 -49.87 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 2070 2078 2059 2076 580,335 +5.21(+0.25%)
May 30, 2023 2072 2098 2065 2071 334,920 +0.26(+0.01%)
May 26, 2023 2057 2079 2057 2071 269,381 +13.12(+0.64%)
May 25, 2023 2070 2087 2055 2058 248,338 +4.83(+0.24%)
May 24, 2023 2045 2064 2041 2053 216,087 +6.06(+0.30%)
May 23, 2023 2093 2107 2041 2047 352,153 -54.93(-2.61%)
May 22, 2023 2111 2140 2098 2102 312,153 -4.28(-0.20%)
May 19, 2023 2093 2110 2093 2106 285,975 +10.35(+0.49%)
May 18, 2023 2061 2096 2057 2096 305,992 +33.86(+1.64%)
May 17, 2023 2053 2070 2027 2062 263,960 +11.79(+0.58%)
May 16, 2023 2047 2061 2041 2050 228,497 +3.10(+0.15%)
May 15, 2023 2048 2050 2036 2047 181,818 +1.49(+0.07%)
May 12, 2023 2054 2067 2040 2046 218,590 -12.87(-0.63%)
May 11, 2023 2055 2066 2052 2058 216,259 +3.66(+0.18%)
May 10, 2023 2039 2058 2037 2055 199,791 +22.18(+1.09%)
May 09, 2023 2040 2047 2031 2033 137,332 -0.18(-0.01%)
May 08, 2023 2032 2037 2016 2033 342,853 +4.63(+0.23%)
May 05, 2023 2033 2035 2020 2028 321,247 -5.30(-0.26%)
May 04, 2023 2058 2062 2029 2034 228,792 -24.61(-1.20%)
May 03, 2023 2054 2067 2047 2058 279,534 +4.16(+0.20%)
May 02, 2023 2043 2059 2026 2054 294,725 +14.68(+0.72%)
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.