Chipotle Mexican Grill (NY: CMG )

2,929.25 +5.79 (+0.20%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1841 1867 1834 1863 261,722 +17.29(+0.94%)
Jul 29, 2021 1816 1853 1816 1846 210,459 +29.89(+1.65%)
Jul 28, 2021 1826 1834 1798 1816 261,616 -18.86(-1.03%)
Jul 27, 2021 1807 1842 1796 1835 260,261 +28.25(+1.56%)
Jul 26, 2021 1828 1840 1804 1807 313,904 -24.05(-1.31%)
Jul 23, 2021 1809 1834 1784 1831 426,551 +32.52(+1.81%)
Jul 22, 2021 1748 1807 1741 1798 569,136 +42.41(+2.42%)
Jul 21, 2021 1657 1778 1657 1756 1,400,871 +181.64(+11.54%)
Jul 20, 2021 1571 1587 1557 1574 429,970 +23.19(+1.50%)
Jul 19, 2021 1531 1553 1525 1551 253,213 -9.33(-0.60%)
Jul 16, 2021 1590 1593 1558 1560 233,683 -21.37(-1.35%)
Jul 15, 2021 1616 1622 1570 1582 254,819 -38.12(-2.35%)
Jul 14, 2021 1613 1623 1602 1620 228,045 +12.69(+0.79%)
Jul 13, 2021 1614 1627 1606 1607 206,917 -8.27(-0.51%)
Jul 12, 2021 1589 1618 1589 1616 261,316 +23.31(+1.46%)
Jul 09, 2021 1575 1597 1574 1592 196,560 +16.20(+1.03%)
Jul 08, 2021 1558 1590 1547 1576 300,501 -7.94(-0.50%)
Jul 07, 2021 1571 1598 1569 1584 218,316 +17.58(+1.12%)
Jul 06, 2021 1571 1572 1558 1566 220,661 +0.04(+0.00%)
Jul 02, 2021 1550 1572 1547 1566 225,784 +28.14(+1.83%)
Jul 01, 2021 1544 1547 1525 1538 322,881 -12.11(-0.78%)
Jun 30, 2021 1535 1556 1531 1550 382,592 +16.06(+1.05%)
Jun 29, 2021 1508 1537 1503 1534 268,033 +26.47(+1.76%)
Jun 28, 2021 1519 1530 1492 1508 280,762 -10.94(-0.72%)
Jun 25, 2021 1494 1521 1489 1519 538,722 +29.53(+1.98%)
Jun 24, 2021 1468 1491 1462 1489 321,709 +33.85(+2.33%)
Jun 23, 2021 1442 1458 1442 1455 188,939 +7.73(+0.53%)
Jun 22, 2021 1426 1451 1421 1448 278,985 +21.04(+1.47%)
Jun 21, 2021 1390 1432 1385 1427 329,328 +26.97(+1.93%)
Jun 18, 2021 1380 1406 1380 1400 352,061 +5.40(+0.39%)
Jun 17, 2021 1380 1409 1380 1394 331,879 +10.85(+0.78%)
Jun 16, 2021 1377 1384 1355 1383 272,733 +12.74(+0.93%)
Jun 15, 2021 1387 1392 1357 1371 317,083 -20.69(-1.49%)
Jun 14, 2021 1396 1407 1381 1391 420,066 +24.53(+1.79%)
Jun 11, 2021 1345 1368 1345 1367 287,788 +22.11(+1.64%)
Jun 10, 2021 1336 1345 1323 1345 203,835 +16.12(+1.21%)
Jun 09, 2021 1344 1344 1327 1329 193,713 -8.07(-0.60%)
Jun 08, 2021 1336 1353 1329 1337 404,259 +13.38(+1.01%)
Jun 07, 2021 1324 1338 1321 1323 200,023 -3.08(-0.23%)
Jun 04, 2021 1339 1351 1324 1326 283,782 -6.70(-0.50%)
Jun 03, 2021 1356 1363 1331 1333 297,403 -29.35(-2.15%)
Jun 02, 2021 1354 1365 1352 1362 371,605 +1.26(+0.09%)
Jun 01, 2021 1373 1379 1342 1361 349,838 -10.85(-0.79%)
May 28, 2021 1366 1382 1357 1372 254,162 +6.38(+0.47%)
May 27, 2021 1354 1374 1345 1366 307,161 +19.79(+1.47%)
May 26, 2021 1356 1373 1343 1346 289,983 -0.32(-0.02%)
May 25, 2021 1351 1356 1334 1346 233,432 +3.77(+0.28%)
May 24, 2021 1339 1358 1334 1342 244,381 +12.36(+0.93%)
May 21, 2021 1348 1355 1328 1330 243,521 -11.78(-0.88%)
May 20, 2021 1338 1353 1336 1342 366,004 +34.59(+2.65%)
May 19, 2021 1309 1317 1295 1307 275,221 -17.32(-1.31%)
May 18, 2021 1340 1347 1314 1325 247,218 -7.07(-0.53%)
May 17, 2021 1348 1354 1322 1332 228,044 -24.63(-1.82%)
May 14, 2021 1334 1364 1330 1356 211,550 +33.51(+2.53%)
May 13, 2021 1350 1358 1320 1323 249,102 -19.32(-1.44%)
May 12, 2021 1380 1385 1338 1342 286,031 -51.23(-3.68%)
May 11, 2021 1375 1401 1360 1393 353,294 +1.41(+0.10%)
May 10, 2021 1405 1410 1390 1392 235,687 -34.21(-2.40%)
May 07, 2021 1423 1441 1421 1426 188,309 +14.64(+1.04%)
May 06, 2021 1426 1428 1392 1411 287,494 -15.09(-1.06%)
May 05, 2021 1432 1461 1420 1426 196,308 -23.50(-1.62%)
May 04, 2021 1466 1466 1432 1450 249,683 -21.04(-1.43%)
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.