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

Chipotle Mexican Grill (NY: CMG )

2,926.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 1617 1649 1610 1646 274,467 +36.52(+2.27%)
Jan 30, 2023 1603 1628 1602 1610 277,022 -3.92(-0.24%)
Jan 27, 2023 1610 1630 1599 1614 251,535 +7.49(+0.47%)
Jan 26, 2023 1583 1618 1580 1606 311,478 +42.31(+2.71%)
Jan 25, 2023 1563 1578 1549 1564 359,916 -31.11(-1.95%)
Jan 24, 2023 1596 1616 1585 1595 229,517 -2.26(-0.14%)
Jan 23, 2023 1552 1599 1552 1597 333,759 +42.16(+2.71%)
Jan 20, 2023 1519 1564 1509 1555 290,955 +51.05(+3.39%)
Jan 19, 2023 1491 1510 1491 1504 166,267 -7.90(-0.52%)
Jan 18, 2023 1559 1574 1510 1512 229,463 -39.50(-2.55%)
Jan 17, 2023 1515 1554 1507 1552 334,400 +26.97(+1.77%)
Jan 13, 2023 1504 1525 1498 1525 290,171 +12.10(+0.80%)
Jan 12, 2023 1488 1516 1478 1512 278,772 +33.26(+2.25%)
Jan 11, 2023 1462 1481 1459 1479 246,738 +27.78(+1.91%)
Jan 10, 2023 1450 1465 1430 1451 203,282 +4.69(+0.32%)
Jan 09, 2023 1416 1452 1414 1447 361,874 +44.68(+3.19%)
Jan 06, 2023 1372 1407 1365 1402 284,880 +37.90(+2.78%)
Jan 05, 2023 1365 1374 1344 1364 258,401 -11.89(-0.86%)
Jan 04, 2023 1387 1389 1365 1376 270,163 +4.92(+0.36%)
Jan 03, 2023 1400 1403 1358 1371 321,310 -16.36(-1.18%)
Dec 30, 2022 1394 1395 1371 1387 225,121 -17.46(-1.24%)
Dec 29, 2022 1392 1418 1385 1405 256,420 +26.67(+1.94%)
Dec 28, 2022 1396 1405 1377 1378 193,664 -19.72(-1.41%)
Dec 27, 2022 1414 1416 1396 1398 168,086 -14.36(-1.02%)
Dec 23, 2022 1400 1417 1385 1412 209,968 +4.56(+0.32%)
Dec 22, 2022 1409 1413 1388 1408 241,626 -17.39(-1.22%)
Dec 21, 2022 1432 1449 1421 1425 222,356 -3.19(-0.22%)
Dec 20, 2022 1408 1439 1400 1428 290,645 +13.40(+0.95%)
Dec 19, 2022 1451 1463 1409 1415 302,372 -47.13(-3.22%)
Dec 16, 2022 1471 1485 1449 1462 400,429 -25.42(-1.71%)
Dec 15, 2022 1518 1518 1478 1488 288,596 -50.76(-3.30%)
Dec 14, 2022 1545 1560 1519 1538 223,212 -10.03(-0.65%)
Dec 13, 2022 1610 1615 1546 1548 239,228 -12.88(-0.83%)
Dec 12, 2022 1518 1565 1518 1561 261,220 +34.94(+2.29%)
Dec 09, 2022 1531 1544 1526 1526 172,475 -4.74(-0.31%)
Dec 08, 2022 1516 1537 1512 1531 202,032 +21.54(+1.43%)
Dec 07, 2022 1505 1526 1490 1509 286,225 +1.06(+0.07%)
Dec 06, 2022 1570 1572 1505 1508 465,750 -62.21(-3.96%)
Dec 05, 2022 1594 1596 1558 1571 242,331 -34.27(-2.14%)
Dec 02, 2022 1616 1621 1597 1605 288,315 -20.95(-1.29%)
Dec 01, 2022 1625 1638 1611 1626 296,271 -1.13(-0.07%)
Nov 30, 2022 1561 1635 1553 1627 458,864 +74.24(+4.78%)
Nov 29, 2022 1521 1563 1521 1553 259,980 +25.16(+1.65%)
Nov 28, 2022 1515 1534 1512 1528 161,145 +12.36(+0.82%)
Nov 25, 2022 1509 1519 1502 1515 87,499 +6.37(+0.42%)
Nov 23, 2022 1508 1519 1501 1509 145,648 +2.93(+0.19%)
Nov 22, 2022 1502 1507 1472 1506 197,290 +11.51(+0.77%)
Nov 21, 2022 1495 1499 1476 1494 190,590 -8.09(-0.54%)
Nov 18, 2022 1516 1516 1488 1502 201,177 +8.65(+0.58%)
Nov 17, 2022 1497 1520 1490 1494 225,341 -32.72(-2.14%)
Nov 16, 2022 1520 1539 1516 1527 197,427 +3.08(+0.20%)
Nov 15, 2022 1555 1561 1517 1523 283,440 +10.35(+0.68%)
Nov 14, 2022 1504 1539 1496 1513 264,390 +6.77(+0.45%)
Nov 11, 2022 1484 1524 1465 1506 443,721 +35.43(+2.41%)
Nov 10, 2022 1437 1473 1404 1471 400,706 +95.10(+6.91%)
Nov 09, 2022 1385 1387 1360 1376 236,162 -13.82(-0.99%)
Nov 08, 2022 1392 1407 1380 1390 281,852 -6.73(-0.48%)
Nov 07, 2022 1404 1405 1379 1396 247,025 -1.20(-0.09%)
Nov 04, 2022 1416 1416 1367 1398 256,293 +5.70(+0.41%)
Nov 03, 2022 1404 1414 1385 1392 385,400 -16.11(-1.14%)
Nov 02, 2022 1481 1483 1407 1408 529,573 -69.74(-4.72%)
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.