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 (%)
Jun 30, 2020 1049 1056 1035 1052 397,850 +6.41(+0.61%)
Jun 29, 2020 1035 1058 1021 1046 296,949 +12.80(+1.24%)
Jun 26, 2020 1049 1049 1029 1033 499,600 -15.75(-1.50%)
Jun 25, 2020 1047 1052 1033 1049 217,205 +0.95(+0.09%)
Jun 24, 2020 1036 1053 1018 1048 383,043 +8.79(+0.85%)
Jun 23, 2020 1074 1074 1035 1039 429,232 -31.09(-2.90%)
Jun 22, 2020 1027 1071 1025 1070 590,505 +59.42(+5.88%)
Jun 19, 2020 1040 1042 1011 1011 428,400 -19.17(-1.86%)
Jun 18, 2020 1027 1039 1020 1030 230,532 +7.12(+0.70%)
Jun 17, 2020 1031 1043 1021 1023 241,401 -8.92(-0.86%)
Jun 16, 2020 1038 1038 1003 1032 313,578 +8.55(+0.84%)
Jun 15, 2020 974.02 1025 971.00 1023 363,544 +31.42(+3.17%)
Jun 12, 2020 1026 1026 964.50 991.83 508,700 -8.91(-0.89%)
Jun 11, 2020 1002 1028 996.00 1001 468,329 -28.22(-2.74%)
Jun 10, 2020 1043 1043 1023 1029 322,108 -10.51(-1.01%)
Jun 09, 2020 1037 1053 1035 1039 275,886 -9.76(-0.93%)
Jun 08, 2020 1053 1065 1033 1049 316,042 -4.23(-0.40%)
Jun 05, 2020 1050 1069 1045 1053 371,200 +11.90(+1.14%)
Jun 04, 2020 1044 1060 1035 1042 359,422 -8.15(-0.78%)
Jun 03, 2020 1062 1070 1045 1050 516,279 -9.18(-0.87%)
Jun 02, 2020 1050 1063 1035 1059 429,265 +11.01(+1.05%)
Jun 01, 2020 1013 1056 1010 1048 714,284 +43.97(+4.38%)
May 29, 2020 1001 1007 989.97 1004 671,900 +8.82(+0.89%)
May 28, 2020 1001 1007 986.34 995.09 631,570 +5.09(+0.51%)
May 27, 2020 1022 1024 987.01 990.00 815,668 -27.00(-2.65%)
May 26, 2020 1086 1087 1010 1017 776,066 -38.70(-3.67%)
May 22, 2020 1027 1058 1018 1056 451,000 +28.99(+2.82%)
May 21, 2020 1035 1038 1013 1027 455,127 -3.25(-0.32%)
May 20, 2020 1022 1032 1014 1030 414,834 +20.88(+2.07%)
May 19, 2020 1000 1021 998.00 1009 458,789 +10.50(+1.05%)
May 18, 2020 997.45 1018 992.15 998.58 778,930 +26.83(+2.76%)
May 15, 2020 926.00 974.50 926.00 971.75 852,300 +39.57(+4.24%)
May 14, 2020 901.00 935.11 897.04 932.18 578,132 +29.59(+3.28%)
May 13, 2020 929.84 937.20 888.62 902.59 717,432 -27.26(-2.93%)
May 12, 2020 943.66 966.00 929.24 929.85 685,482 -4.08(-0.44%)
May 11, 2020 920.00 942.83 916.62 933.93 570,052 +8.10(+0.87%)
May 08, 2020 900.00 927.61 893.42 925.83 739,700 +28.32(+3.16%)
May 07, 2020 881.51 900.01 875.95 897.51 492,852 +30.47(+3.51%)
May 06, 2020 875.34 883.82 867.00 867.04 291,112 -3.19(-0.37%)
May 05, 2020 881.92 886.69 865.63 870.23 318,876 -4.77(-0.55%)
May 04, 2020 862.33 876.03 856.50 875.00 281,275 +0.08(+0.01%)
May 01, 2020 858.77 883.49 856.89 874.92 434,800 -3.63(-0.41%)
Apr 30, 2020 880.00 897.97 877.00 878.55 449,158 -3.79(-0.43%)
Apr 29, 2020 880.22 894.23 863.09 882.34 516,311 +13.98(+1.61%)
Apr 28, 2020 899.00 899.00 864.03 868.36 516,516 -14.71(-1.67%)
Apr 27, 2020 891.00 900.00 880.79 883.07 517,857 +0.60(+0.07%)
Apr 24, 2020 873.43 887.93 860.95 882.47 532,700 +15.45(+1.78%)
Apr 23, 2020 895.00 909.88 859.00 867.02 1,319,997 -15.24(-1.73%)
Apr 22, 2020 848.99 905.00 834.18 882.26 2,357,284 +95.57(+12.15%)
Apr 21, 2020 799.00 809.24 772.01 786.69 974,216 -22.04(-2.73%)
Apr 20, 2020 807.20 822.00 804.04 808.73 587,590 -11.54(-1.41%)
Apr 17, 2020 810.75 824.35 803.06 820.27 658,400 +33.52(+4.26%)
Apr 16, 2020 773.00 790.00 758.60 786.75 561,120 +16.65(+2.16%)
Apr 15, 2020 757.72 778.00 752.23 770.10 571,040 -15.23(-1.94%)
Apr 14, 2020 772.25 794.12 765.00 785.33 836,841 +41.25(+5.54%)
Apr 13, 2020 768.77 771.00 728.00 744.08 682,251 -26.92(-3.49%)
Apr 09, 2020 745.00 788.97 732.00 771.00 1,026,600 +45.88(+6.33%)
Apr 08, 2020 709.21 735.00 700.00 725.12 612,978 +20.82(+2.96%)
Apr 07, 2020 750.00 756.27 674.55 704.30 995,572 +14.31(+2.07%)
Apr 06, 2020 632.30 707.70 630.07 689.99 983,461 +78.98(+12.93%)
Apr 03, 2020 631.01 645.08 599.78 611.01 859,900 -19.15(-3.04%)
Apr 02, 2020 607.42 634.69 601.01 630.16 633,777 +10.80(+1.74%)
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.