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

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 1395 1414 1377 1403 257,173 +0.13(+0.01%)
May 27, 2022 1358 1407 1358 1402 253,707 +61.51(+4.59%)
May 26, 2022 1304 1349 1297 1341 225,468 +52.14(+4.05%)
May 25, 2022 1245 1305 1237 1289 252,778 +22.13(+1.75%)
May 24, 2022 1279 1279 1231 1267 370,438 -23.15(-1.79%)
May 23, 2022 1299 1312 1265 1290 336,821 -4.32(-0.33%)
May 20, 2022 1293 1297 1256 1294 347,982 +21.62(+1.70%)
May 19, 2022 1239 1290 1233 1272 233,668 +19.60(+1.56%)
May 18, 2022 1299 1306 1240 1253 308,153 -69.17(-5.23%)
May 17, 2022 1329 1335 1295 1322 170,535 +22.99(+1.77%)
May 16, 2022 1309 1324 1294 1299 174,184 -19.21(-1.46%)
May 13, 2022 1299 1338 1299 1318 220,484 +37.16(+2.90%)
May 12, 2022 1261 1304 1243 1281 342,188 -0.57(-0.04%)
May 11, 2022 1310 1361 1279 1282 312,273 -39.39(-2.98%)
May 10, 2022 1296 1339 1273 1321 396,384 +44.51(+3.49%)
May 09, 2022 1324 1330 1272 1277 398,087 -77.96(-5.76%)
May 06, 2022 1345 1366 1312 1355 298,940 -15.33(-1.12%)
May 05, 2022 1416 1430 1344 1370 496,891 -64.67(-4.51%)
May 04, 2022 1450 1457 1381 1435 418,503 -13.01(-0.90%)
May 03, 2022 1457 1464 1421 1448 223,231 -13.62(-0.93%)
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.