Skip to main content

Chipotle Mexican Grill (NY: CMG )

2,923.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 1500 1500 1470 1471 212,528 -20.99(-1.41%)
Apr 30, 2021 1480 1502 1479 1492 263,100 +7.92(+0.53%)
Apr 29, 2021 1471 1490 1459 1484 217,641 +7.95(+0.54%)
Apr 28, 2021 1478 1482 1460 1476 211,381 +7.29(+0.50%)
Apr 27, 2021 1479 1495 1466 1469 228,476 -1.92(-0.13%)
Apr 26, 2021 1468 1476 1453 1471 335,445 +2.26(+0.15%)
Apr 23, 2021 1482 1485 1461 1469 374,800 -11.47(-0.78%)
Apr 22, 2021 1528 1539 1464 1480 670,379 -27.62(-1.83%)
Apr 21, 2021 1533 1536 1497 1508 506,022 -24.47(-1.60%)
Apr 20, 2021 1555 1555 1513 1532 235,955 -17.92(-1.16%)
Apr 19, 2021 1526 1561 1523 1550 340,921 +14.97(+0.98%)
Apr 16, 2021 1550 1559 1527 1535 187,100 -7.35(-0.48%)
Apr 15, 2021 1527 1542 1520 1542 231,705 +25.73(+1.70%)
Apr 14, 2021 1536 1544 1510 1517 222,650 -21.08(-1.37%)
Apr 13, 2021 1550 1559 1518 1538 235,589 -1.76(-0.11%)
Apr 12, 2021 1555 1580 1529 1540 301,285 +8.08(+0.53%)
Apr 09, 2021 1519 1534 1503 1531 224,800 +7.37(+0.48%)
Apr 08, 2021 1515 1530 1501 1524 229,720 +24.03(+1.60%)
Apr 07, 2021 1504 1547 1494 1500 523,339 +12.54(+0.84%)
Apr 06, 2021 1459 1499 1457 1487 250,388 +35.39(+2.44%)
Apr 05, 2021 1456 1460 1442 1452 171,275 +13.63(+0.95%)
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.