Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1489	1527	1466	1523	266,941	+26.35(+1.76%)
Feb 25, 2022	1477	1500	1469	1497	211,593	+12.39(+0.83%)
Feb 24, 2022	1370	1488	1362	1485	392,322	+55.72(+3.90%)
Feb 23, 2022	1482	1495	1421	1429	282,729	-51.17(-3.46%)
Feb 22, 2022	1508	1530	1454	1480	376,509	-43.26(-2.84%)
Feb 18, 2022				1523	0	+13.46(+0.89%)
Feb 17, 2022	1562	1565	1499	1510	383,279	-65.57(-4.16%)
Feb 16, 2022	1550	1581	1538	1575	268,630	+8.44(+0.54%)
Feb 15, 2022	1579	1595	1558	1567	222,735	+3.04(+0.19%)
Feb 14, 2022	1558	1593	1548	1564	310,041	+2.47(+0.16%)
Feb 11, 2022	1588	1598	1545	1561	307,657	-16.52(-1.05%)
Feb 10, 2022	1587	1607	1566	1578	365,674	-30.74(-1.91%)
Feb 09, 2022	1575	1616	1545	1609	1,081,612	+148.39(+10.16%)
Feb 08, 2022	1453	1473	1435	1460	786,999	+7.41(+0.51%)
Feb 07, 2022	1486	1505	1445	1453	332,182	-30.50(-2.06%)
Feb 04, 2022	1442	1499	1438	1483	346,886	+36.00(+2.49%)
Feb 03, 2022	1456		1441	1447	382,247	-37.13(-2.50%)
Feb 02, 2022	1520	1521	1482	1485	347,411	-27.88(-1.84%)

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.