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

Chipotle Mexican Grill (NY: CMG )

2,869.11 -38.86 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 1946 1952 1925 1927 198,504 -11.93(-0.62%)
Aug 30, 2023 1910 1944 1904 1939 233,456 +35.49(+1.86%)
Aug 29, 2023 1899 1911 1892 1903 141,346 +3.81(+0.20%)
Aug 28, 2023 1886 1902 1877 1899 174,442 +22.49(+1.20%)
Aug 25, 2023 1872 1886 1866 1877 164,098 +4.46(+0.24%)
Aug 24, 2023 1900 1901 1870 1872 188,507 -22.59(-1.19%)
Aug 23, 2023 1879 1897 1867 1895 175,611 +22.87(+1.22%)
Aug 22, 2023 1884 1884 1866 1872 151,141 +5.91(+0.32%)
Aug 21, 2023 1853 1878 1853 1866 263,685 +16.93(+0.92%)
Aug 18, 2023 1837 1858 1837 1849 194,596 +0.66(+0.04%)
Aug 17, 2023 1861 1876 1842 1849 322,751 -18.35(-0.98%)
Aug 16, 2023 1846 1874 1841 1867 322,610 +18.73(+1.01%)
Aug 15, 2023 1843 1865 1843 1848 186,637 -1.92(-0.10%)
Aug 14, 2023 1837 1871 1837 1850 212,070 +3.53(+0.19%)
Aug 11, 2023 1846 1856 1840 1847 209,195 +0.84(+0.05%)
Aug 10, 2023 1857 1867 1841 1846 191,699 -4.86(-0.26%)
Aug 09, 2023 1862 1868 1844 1851 212,805 -10.78(-0.58%)
Aug 08, 2023 1880 1884 1853 1861 246,934 -28.65(-1.52%)
Aug 07, 2023 1893 1897 1882 1890 200,847 -0.61(-0.03%)
Aug 04, 2023 1936 1936 1890 1891 360,213 -32.31(-1.68%)
Aug 03, 2023 1926 1946 1918 1923 275,682 -13.94(-0.72%)
Aug 02, 2023 1945 1964 1936 1937 295,560 -18.14(-0.93%)
Aug 01, 2023 1950 1973 1946 1955 308,437 -7.28(-0.37%)
Jul 31, 2023 1926 1975 1917 1962 489,209 +49.76(+2.60%)
Jul 28, 2023 1898 1919 1878 1913 687,608 +29.54(+1.57%)
Jul 27, 2023 1925 1950 1873 1883 1,367,163 -204.88(-9.81%)
Jul 26, 2023 2092 2100 2065 2088 475,829 -4.48(-0.21%)
Jul 25, 2023 2088 2105 2086 2092 215,198 +9.35(+0.45%)
Jul 24, 2023 2104 2108 2044 2083 313,347 -15.88(-0.76%)
Jul 21, 2023 2114 2129 2086 2099 284,765 +4.16(+0.20%)
Jul 20, 2023 2128 2135 2084 2095 292,649 -44.42(-2.08%)
Jul 19, 2023 2165 2175 2138 2139 235,375 -14.07(-0.65%)
Jul 18, 2023 2153 2174 2120 2153 293,381 +25.69(+1.21%)
Jul 17, 2023 2065 2130 2063 2128 342,320 +71.53(+3.48%)
Jul 14, 2023 2058 2078 2034 2056 258,807 +7.12(+0.35%)
Jul 13, 2023 2085 2089 2047 2049 224,974 -27.14(-1.31%)
Jul 12, 2023 2069 2083 2058 2076 164,704 +22.72(+1.11%)
Jul 11, 2023 2095 2106 2052 2053 256,016 -39.81(-1.90%)
Jul 10, 2023 2075 2099 2075 2093 168,991 +15.63(+0.75%)
Jul 07, 2023 2081 2092 2071 2077 229,020 -15.91(-0.76%)
Jul 06, 2023 2108 2114 2092 2093 168,806 -27.34(-1.29%)
Jul 05, 2023 2117 2125 2110 2121 150,748 -2.83(-0.13%)
Jul 03, 2023 2138 2148 2119 2124 155,596 -15.46(-0.72%)
Jun 30, 2023 2125 2144 2115 2139 273,137 +28.40(+1.35%)
Jun 29, 2023 2103 2125 2103 2111 219,648 +9.11(+0.43%)
Jun 28, 2023 2072 2116 2070 2101 246,085 +34.76(+1.68%)
Jun 27, 2023 2044 2072 2033 2067 223,407 +34.42(+1.69%)
Jun 26, 2023 2045 2054 2025 2032 248,801 -11.37(-0.56%)
Jun 23, 2023 2038 2059 2037 2044 721,255 -6.84(-0.33%)
Jun 22, 2023 2069 2070 2041 2051 258,856 -23.96(-1.15%)
Jun 21, 2023 2065 2093 2059 2074 336,790 +24.68(+1.20%)
Jun 20, 2023 2036 2057 2035 2050 246,670 +16.88(+0.83%)
Jun 16, 2023 2066 2066 2032 2033 343,963 -18.74(-0.91%)
Jun 15, 2023 2057 2078 2050 2052 201,012 -9.51(-0.46%)
Jun 14, 2023 2064 2071 2053 2061 140,742 -4.56(-0.22%)
Jun 13, 2023 2063 2067 2046 2066 181,648 +2.06(+0.10%)
Jun 12, 2023 2049 2066 2033 2064 228,756 +23.12(+1.13%)
Jun 09, 2023 2023 2043 2023 2041 178,923 +17.32(+0.86%)
Jun 08, 2023 2014 2041 2014 2023 194,419 +0.33(+0.02%)
Jun 07, 2023 2059 2073 2014 2023 305,548 -35.22(-1.71%)
Jun 06, 2023 2079 2079 2056 2058 177,633 -16.26(-0.78%)
Jun 05, 2023 2059 2077 2057 2074 245,308 +12.15(+0.59%)
Jun 02, 2023 2072 2092 2061 2062 245,540 -20.10(-0.97%)
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.