Indicators

Chipotle Mexican Grill (NY: CMG )

2,926.76 +11.76 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1544	1574	1532	1564	309,817	+25.34(+1.65%)
Jul 28, 2022	1509	1549	1491	1539	414,595	+28.88(+1.91%)
Jul 27, 2022	1434	1529	1433	1510	1,432,442	+193.57(+14.70%)
Jul 26, 2022	1318	1327	1292	1316	499,134	-12.44(-0.94%)
Jul 25, 2022	1354	1354	1313	1329	329,692	-18.46(-1.37%)
Jul 22, 2022	1375	1385	1336	1347	193,820	-20.71(-1.51%)
Jul 21, 2022	1345	1372	1330	1368	317,654	-6.84(-0.50%)
Jul 20, 2022	1343	1380	1343	1375	253,220	+32.35(+2.41%)
Jul 19, 2022	1336	1348	1330	1343	162,006	+23.37(+1.77%)
Jul 18, 2022	1315	1354	1312	1319	254,675	+19.17(+1.47%)
Jul 15, 2022	1285	1307	1277	1300	207,715	+34.15(+2.70%)
Jul 14, 2022	1265	1270	1236	1266	158,393	-9.73(-0.76%)
Jul 13, 2022	1237	1285	1234	1276	233,718	+14.11(+1.12%)
Jul 12, 2022	1290	1303	1256	1261	203,096	-28.63(-2.22%)
Jul 11, 2022	1322	1329	1289	1290	201,978	-49.19(-3.67%)
Jul 08, 2022	1344	1352	1329	1339	154,231	-11.96(-0.89%)
Jul 07, 2022	1345	1369	1338	1351	153,956	+8.91(+0.66%)
Jul 06, 2022	1361	1369	1330	1342	166,869	-20.38(-1.50%)
Jul 05, 2022	1284	1373	1270	1363	288,356	+55.91(+4.28%)

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.