Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

2,902.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 1298 1298 1265 1289 268,005 -8.34(-0.64%)
Nov 27, 2020 1277 1300 1271 1298 154,500 +21.09(+1.65%)
Nov 25, 2020 1269 1281 1265 1277 189,500 +13.86(+1.10%)
Nov 24, 2020 1286 1290 1261 1263 353,128 -18.18(-1.42%)
Nov 23, 2020 1296 1296 1272 1281 264,648 -11.57(-0.90%)
Nov 20, 2020 1307 1309 1288 1293 202,800 -17.89(-1.37%)
Nov 19, 2020 1289 1315 1285 1310 241,794 +14.46(+1.12%)
Nov 18, 2020 1266 1301 1263 1296 302,796 +27.52(+2.17%)
Nov 17, 2020 1268 1272 1257 1268 160,307 +7.81(+0.62%)
Nov 16, 2020 1258 1269 1241 1261 242,899 +9.24(+0.74%)
Nov 13, 2020 1269 1278 1246 1251 246,000 -7.84(-0.62%)
Nov 12, 2020 1300 1313 1257 1259 322,702 -44.66(-3.43%)
Nov 11, 2020 1261 1320 1258 1304 350,703 +60.88(+4.90%)
Nov 10, 2020 1272 1280 1220 1243 552,628 -35.08(-2.74%)
Nov 09, 2020 1325 1346 1274 1278 502,897 -48.04(-3.62%)
Nov 06, 2020 1305 1331 1299 1326 269,000 +15.85(+1.21%)
Nov 05, 2020 1310 1312 1284 1310 298,879 +32.95(+2.58%)
Nov 04, 2020 1238 1299 1235 1277 559,406 +67.82(+5.61%)
Nov 03, 2020 1198 1217 1188 1210 322,441 +21.01(+1.77%)
Nov 02, 2020 1210 1210 1172 1189 368,745 -12.94(-1.08%)
Oct 30, 2020 1238 1245 1191 1201 491,400 -41.32(-3.32%)
Oct 29, 2020 1253 1264 1239 1243 284,388 -10.74(-0.86%)
Oct 28, 2020 1292 1296 1251 1254 479,299 -56.61(-4.32%)
Oct 27, 2020 1311 1314 1296 1310 298,224 -1.83(-0.14%)
Oct 26, 2020 1323 1326 1285 1312 544,088 -27.10(-2.02%)
Oct 23, 2020 1300 1348 1296 1339 763,100 +38.79(+2.98%)
Oct 22, 2020 1292 1314 1254 1300 1,298,190 -66.37(-4.86%)
Oct 21, 2020 1344 1367 1338 1367 786,219 +18.19(+1.35%)
Oct 20, 2020 1345 1364 1338 1348 330,390 +12.88(+0.96%)
Oct 19, 2020 1345 1357 1328 1336 319,894 -4.09(-0.31%)
Oct 16, 2020 1349 1357 1336 1340 297,500 -3.57(-0.27%)
Oct 15, 2020 1306 1345 1305 1343 262,129 +21.88(+1.66%)
Oct 14, 2020 1330 1342 1315 1321 284,749 -3.85(-0.29%)
Oct 13, 2020 1282 1330 1272 1325 400,411 +46.29(+3.62%)
Oct 12, 2020 1291 1292 1275 1279 204,799 -3.06(-0.24%)
Oct 09, 2020 1287 1292 1277 1282 244,000 +0.24(+0.02%)
Oct 08, 2020 1288 1288 1260 1282 241,502 +3.07(+0.24%)
Oct 07, 2020 1273 1295 1266 1279 241,290 +22.27(+1.77%)
Oct 06, 2020 1252 1292 1248 1256 469,609 +3.40(+0.27%)
Oct 05, 2020 1258 1264 1242 1253 200,280 -1.79(-0.14%)
Oct 02, 2020 1214 1266 1214 1255 281,700 +16.78(+1.36%)
Oct 01, 2020 1256 1265 1231 1238 348,913 -5.69(-0.46%)
Sep 30, 2020 1262 1272 1234 1244 287,006 -17.90(-1.42%)
Sep 29, 2020 1263 1267 1245 1262 178,860 -1.74(-0.14%)
Sep 28, 2020 1263 1275 1244 1263 196,214 +18.85(+1.51%)
Sep 25, 2020 1224 1253 1217 1244 234,500 +15.22(+1.24%)
Sep 24, 2020 1239 1246 1216 1229 240,365 -19.11(-1.53%)
Sep 23, 2020 1250 1291 1240 1248 530,168 +13.81(+1.12%)
Sep 22, 2020 1224 1243 1215 1235 302,624 +28.06(+2.33%)
Sep 21, 2020 1194 1208 1180 1207 308,769 -8.96(-0.74%)
Sep 18, 2020 1231 1247 1201 1215 783,300 -9.89(-0.81%)
Sep 17, 2020 1240 1251 1209 1225 452,190 -40.50(-3.20%)
Sep 16, 2020 1286 1287 1264 1266 304,860 -11.49(-0.90%)
Sep 15, 2020 1284 1291 1269 1277 329,382 +10.17(+0.80%)
Sep 14, 2020 1312 1318 1255 1267 437,477 -30.28(-2.33%)
Sep 11, 2020 1325 1326 1272 1297 310,900 -11.02(-0.84%)
Sep 10, 2020 1327 1360 1305 1308 329,918 -12.54(-0.95%)
Sep 09, 2020 1322 1338 1306 1321 305,165 +21.28(+1.64%)
Sep 08, 2020 1294 1335 1275 1300 318,653 -13.98(-1.06%)
Sep 04, 2020 1333 1342 1259 1314 405,600 -15.00(-1.13%)
Sep 03, 2020 1355 1374 1310 1329 464,067 -50.30(-3.65%)
Sep 02, 2020 1375 1384 1356 1379 331,857 +6.81(+0.50%)
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.