Indicators

Chipotle Mexican Grill (NY: CMG )

2,902.96 -39.37 (-1.34%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	1492	1504	1485	1491	234,378	-3.67(-0.25%)
Feb 27, 2023	1490	1505	1488	1495	277,421	+18.02(+1.22%)
Feb 24, 2023	1498	1504	1470	1477	383,494	-45.76(-3.01%)
Feb 23, 2023	1557	1557	1520	1522	312,258	-29.89(-1.93%)
Feb 22, 2023	1568	1580	1547	1552	250,560	-16.88(-1.08%)
Feb 21, 2023	1612	1612	1566	1569	272,191	-48.41(-2.99%)
Feb 17, 2023	1610	1625	1603	1618	228,681	-3.57(-0.22%)
Feb 16, 2023	1642	1654	1620	1621	225,224	-35.30(-2.13%)
Feb 15, 2023	1650	1664	1637	1657	244,234	+12.02(+0.73%)
Feb 14, 2023	1613	1651	1602	1645	271,167	+30.21(+1.87%)
Feb 13, 2023	1589	1630	1584	1614	334,828	+30.42(+1.92%)
Feb 10, 2023	1589	1599	1573	1584	365,301	-23.02(-1.43%)
Feb 09, 2023	1640	1650	1597	1607	432,315	-30.50(-1.86%)
Feb 08, 2023	1643	1669	1617	1637	704,635	-85.45(-4.96%)
Feb 07, 2023	1688	1725	1680	1723	639,932	+22.58(+1.33%)
Feb 06, 2023	1690	1701	1678	1700	305,157	+7.31(+0.43%)
Feb 03, 2023	1677	1713	1670	1693	305,745	+3.30(+0.20%)
Feb 02, 2023	1675	1704	1666	1690	322,846	+37.11(+2.25%)

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.