Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,906.77 -16.69 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2125 2144 2115 2139 273,137 +28.40(+1.35%)
Jun 29, 2023 2103 2125 2103 2111 219,648 +9.11(+0.43%)
Jun 28, 2023 2072 2116 2070 2101 246,085 +34.76(+1.68%)
Jun 27, 2023 2044 2072 2033 2067 223,407 +34.42(+1.69%)
Jun 26, 2023 2045 2054 2025 2032 248,801 -11.37(-0.56%)
Jun 23, 2023 2038 2059 2037 2044 721,255 -6.84(-0.33%)
Jun 22, 2023 2069 2070 2041 2051 258,856 -23.96(-1.15%)
Jun 21, 2023 2065 2093 2059 2074 336,790 +24.68(+1.20%)
Jun 20, 2023 2036 2057 2035 2050 246,670 +16.88(+0.83%)
Jun 16, 2023 2066 2066 2032 2033 343,963 -18.74(-0.91%)
Jun 15, 2023 2057 2078 2050 2052 201,012 +18.82(+0.93%)
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%)
May 01, 2023 2055 2077 2037 2039 503,074 -28.34(-1.37%)
Apr 28, 2023 2031 2071 2026 2068 411,020 +31.36(+1.54%)
Apr 27, 2023 2026 2038 1996 2036 482,673 +26.41(+1.31%)
Apr 26, 2023 1918 2047 1918 2010 1,633,480 +229.85(+12.91%)
Apr 25, 2023 1796 1817 1780 1780 452,432 -16.97(-0.94%)
Apr 24, 2023 1813 1813 1793 1797 261,453 -3.03(-0.17%)
Apr 21, 2023 1805 1808 1781 1800 304,849 +1.60(+0.09%)
Apr 20, 2023 1802 1817 1792 1798 287,150 -6.60(-0.37%)
Apr 19, 2023 1786 1810 1780 1805 276,447 +26.54(+1.49%)
Apr 18, 2023 1783 1798 1775 1778 290,528 +3.46(+0.19%)
Apr 17, 2023 1748 1775 1739 1775 331,209 +36.70(+2.11%)
Apr 14, 2023 1718 1742 1717 1738 222,019 +20.41(+1.19%)
Apr 13, 2023 1712 1725 1706 1718 215,976 +22.12(+1.30%)
Apr 12, 2023 1730 1733 1694 1696 198,872 -18.29(-1.07%)
Apr 11, 2023 1694 1724 1694 1714 227,598 +22.50(+1.33%)
Apr 10, 2023 1675 1692 1665 1692 248,775 +6.35(+0.38%)
Apr 06, 2023 1687 1695 1670 1685 217,779 -12.21(-0.72%)
Apr 05, 2023 1731 1731 1695 1697 239,030 -37.42(-2.16%)
Apr 04, 2023 1729 1743 1723 1735 294,896 +17.11(+1.00%)
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.