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 29, 2024	2681	2703	2673	2689	197,428	+17.05(+0.64%)
Feb 28, 2024	2634	2673	2634	2672	129,114	+26.48(+1.00%)
Feb 27, 2024	2663	2664	2625	2645	129,506	-15.21(-0.57%)
Feb 26, 2024	2665	2673	2646	2660	131,698	+13.73(+0.52%)
Feb 23, 2024	2645	2658	2631	2647	158,784	+19.35(+0.74%)
Feb 22, 2024	2594	2637	2594	2627	204,686	+57.89(+2.25%)
Feb 21, 2024	2570	2576	2558	2569	140,397	-10.72(-0.42%)
Feb 20, 2024	2595	2612	2569	2580	203,207	-18.23(-0.70%)
Feb 16, 2024	2620	2625	2598	2598	138,363	-19.57(-0.75%)
Feb 15, 2024	2616	2627	2602	2618	167,320	-2.19(-0.08%)
Feb 14, 2024	2615	2633	2594	2620	135,779	+21.05(+0.81%)
Feb 13, 2024	2588	2642	2586	2599	231,573	-9.09(-0.35%)
Feb 12, 2024	2632	2634	2595	2608	207,712	-30.12(-1.14%)
Feb 09, 2024	2637	2659	2616	2638	211,053	+17.87(+0.68%)
Feb 08, 2024	2678	2689	2616	2620	397,983	-46.51(-1.74%)
Feb 07, 2024	2562	2726	2505	2667	900,259	+179.25(+7.21%)
Feb 06, 2024	2480	2498	2465	2488	451,550	+16.89(+0.68%)
Feb 05, 2024	2503	2506	2462	2471	377,816	-11.43(-0.46%)
Feb 02, 2024	2446	2493	2427	2482	213,584	+40.26(+1.65%)

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.