Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,912.39 -29.95 (-1.02%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2933 2947 2920 2942 160,527 +5.70(+0.19%)
Apr 15, 2024 2978 2983 2931 2937 198,646 -20.97(-0.71%)
Apr 12, 2024 2992 2993 2941 2958 255,666 -33.09(-1.11%)
Apr 11, 2024 2981 3001 2966 2991 271,498 +25.00(+0.84%)
Apr 10, 2024 2913 2972 2901 2966 284,132 +38.73(+1.32%)
Apr 09, 2024 2959 2965 2879 2927 222,685 -4.57(-0.16%)
Apr 08, 2024 2904 2938 2904 2932 218,658 +26.11(+0.90%)
Apr 05, 2024 2878 2906 2874 2905 204,154 +49.39(+1.73%)
Apr 04, 2024 2910 2920 2854 2856 232,557 -39.55(-1.37%)
Apr 03, 2024 2895 2907 2873 2896 216,465 -6.36(-0.22%)
Apr 02, 2024 2874 2905 2850 2902 224,974 +24.94(+0.87%)
Apr 01, 2024 2919 2920 2863 2877 238,605 -29.77(-1.02%)
Mar 28, 2024 2945 2945 2903 2907 292,736 -16.69(-0.57%)
Mar 27, 2024 2976 2994 2903 2923 282,155 -32.07(-1.09%)
Mar 26, 2024 2923 2979 2915 2956 332,394 +52.09(+1.79%)
Mar 25, 2024 2889 2914 2871 2903 282,662 +21.40(+0.74%)
Mar 22, 2024 2922 2922 2882 2882 224,229 -22.94(-0.79%)
Mar 21, 2024 2953 2953 2892 2905 318,774 +9.98(+0.34%)
Mar 20, 2024 2936 3024 2880 2895 1,003,036 +97.44(+3.48%)
Mar 19, 2024 2780 2798 2754 2798 168,403 +24.03(+0.87%)
Mar 18, 2024 2768 2814 2764 2774 189,594 +17.14(+0.62%)
Mar 15, 2024 2728 2758 2718 2756 236,585 +7.87(+0.29%)
Mar 14, 2024 2767 2776 2725 2749 211,092 +25.83(+0.95%)
Mar 13, 2024 2721 2738 2721 2723 189,696 +2.87(+0.11%)
Mar 12, 2024 2677 2728 2670 2720 200,232 +57.23(+2.15%)
Mar 11, 2024 2670 2683 2615 2663 199,005 -23.53(-0.88%)
Mar 08, 2024 2682 2705 2675 2686 119,219 -4.10(-0.15%)
Mar 07, 2024 2710 2712 2678 2690 124,156 +0.08(+0.00%)
Mar 06, 2024 2724 2726 2671 2690 157,033 -21.19(-0.78%)
Mar 05, 2024 2713 2734 2694 2711 186,829 -8.97(-0.33%)
Mar 04, 2024 2689 2732 2679 2720 204,224 +31.52(+1.17%)
Mar 01, 2024 2699 2705 2680 2689 165,235 +0.01(+0.00%)
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 900,261 +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.