Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 45.65 45.75 45.37 45.74 9,245,300 +0.17(+0.38%)
Dec 28, 2023 46.05 46.08 45.53 45.57 7,512,850 -0.58(-1.26%)
Dec 27, 2023 46.52 46.54 46.03 46.15 7,292,550 -0.24(-0.52%)
Dec 26, 2023 46.13 46.49 46.13 46.39 5,329,000 +0.30(+0.66%)
Dec 22, 2023 46.29 46.29 46.01 46.09 5,231,150 -0.05(-0.12%)
Dec 21, 2023 46.31 46.46 45.90 46.14 6,516,300 -0.14(-0.29%)
Dec 20, 2023 46.56 46.97 46.26 46.28 7,432,950 -0.26(-0.57%)
Dec 19, 2023 46.10 46.58 46.09 46.54 8,570,100 +0.60(+1.31%)
Dec 18, 2023 45.60 46.02 45.30 45.94 10,069,350 +0.51(+1.13%)
Dec 15, 2023 45.08 45.80 45.08 45.43 12,864,400 -0.08(-0.19%)
Dec 14, 2023 46.89 46.93 45.49 45.51 13,382,150 -1.29(-2.75%)
Dec 13, 2023 46.88 46.92 46.34 46.80 9,144,550 +0.39(+0.85%)
Dec 12, 2023 46.16 46.42 45.82 46.41 7,141,700 +0.50(+1.09%)
Dec 11, 2023 45.00 46.06 45.00 45.91 12,800,700 +1.05(+2.34%)
Dec 08, 2023 44.48 44.89 44.43 44.86 8,172,350 +0.33(+0.75%)
Dec 07, 2023 44.22 44.55 44.13 44.52 6,381,350 +0.32(+0.73%)
Dec 06, 2023 44.77 44.97 44.17 44.20 8,331,500 -0.32(-0.73%)
Dec 05, 2023 44.38 44.73 44.38 44.52 5,745,350 +0.14(+0.32%)
Dec 04, 2023 44.70 44.88 44.20 44.38 8,601,200 -0.29(-0.65%)
Dec 01, 2023 44.00 44.79 44.00 44.68 10,797,350 +0.63(+1.43%)
Nov 30, 2023 43.66 44.21 43.66 44.05 12,955,150 +0.26(+0.60%)
Nov 29, 2023 44.23 44.38 43.72 43.78 8,957,800 -0.35(-0.80%)
Nov 28, 2023 44.20 44.33 43.98 44.13 7,205,450 -0.05(-0.11%)
Nov 27, 2023 44.46 44.77 44.11 44.18 10,390,600 -0.21(-0.47%)
Nov 24, 2023 44.10 44.50 44.08 44.39 3,372,400 +0.01(+0.03%)
Nov 22, 2023 44.29 44.50 44.20 44.38 8,895,750 +0.43(+0.97%)
Nov 21, 2023 43.83 44.15 43.74 43.95 9,096,000 +0.22(+0.50%)
Nov 20, 2023 43.40 43.86 43.20 43.73 10,130,900 +0.49(+1.13%)
Nov 17, 2023 43.50 43.52 43.22 43.24 6,977,800 -0.22(-0.50%)
Nov 16, 2023 43.18 43.56 43.10 43.46 12,809,600 +0.35(+0.80%)
Nov 15, 2023 43.48 43.48 42.98 43.12 9,947,600 -0.20(-0.47%)
Nov 14, 2023 43.36 43.54 43.04 43.32 11,469,250 +0.31(+0.72%)
Nov 13, 2023 42.42 43.12 42.28 43.01 12,776,350 +0.60(+1.41%)
Nov 10, 2023 42.06 42.44 41.92 42.41 10,756,550 +0.51(+1.22%)
Nov 09, 2023 41.87 42.14 41.72 41.90 10,190,700 +0.22(+0.53%)
Nov 08, 2023 41.33 41.80 41.19 41.68 9,064,800 +0.38(+0.93%)
Nov 07, 2023 41.40 41.50 41.13 41.30 9,526,900 -0.09(-0.21%)
Nov 06, 2023 40.86 41.40 40.73 41.38 10,777,200 +0.57(+1.40%)
Nov 03, 2023 40.72 41.13 40.60 40.81 12,067,100 +0.10(+0.25%)
Nov 02, 2023 39.92 40.79 39.92 40.71 17,964,350 +0.97(+2.45%)
Nov 01, 2023 39.00 39.97 38.83 39.73 16,938,850 +0.89(+2.29%)
Oct 31, 2023 38.16 39.16 38.01 38.84 19,692,250 +0.66(+1.72%)
Oct 30, 2023 37.80 38.41 37.49 38.19 15,429,550 +0.43(+1.15%)
Oct 27, 2023 37.69 39.05 37.13 37.75 45,290,200 +1.62(+4.49%)
Oct 26, 2023 36.90 37.04 35.97 36.13 22,765,900 -0.71(-1.92%)
Oct 25, 2023 37.00 37.24 36.64 36.84 9,894,200 -0.26(-0.71%)
Oct 24, 2023 36.72 37.24 36.63 37.10 12,223,150 +0.71(+1.95%)
Oct 23, 2023 36.41 36.79 36.30 36.39 11,297,550 -0.23(-0.63%)
Oct 20, 2023 37.02 37.06 36.56 36.62 9,492,400 -0.33(-0.89%)
Oct 19, 2023 36.99 37.35 36.79 36.95 10,461,100 +0.14(+0.37%)
Oct 18, 2023 36.70 37.14 36.57 36.81 11,911,250 +0.22(+0.61%)
Oct 17, 2023 35.98 36.60 35.98 36.59 10,744,150 +0.38(+1.05%)
Oct 16, 2023 35.70 36.52 35.58 36.21 12,310,900 +0.58(+1.63%)
Oct 13, 2023 35.80 36.07 35.37 35.63 11,073,900 -0.24(-0.68%)
Oct 12, 2023 36.50 36.54 35.61 35.87 12,577,200 -0.60(-1.63%)
Oct 11, 2023 36.73 36.85 36.21 36.47 14,124,650 -0.17(-0.47%)
Oct 10, 2023 36.50 36.89 36.46 36.64 9,659,100 -0.02(-0.05%)
Oct 09, 2023 36.00 36.67 36.00 36.66 12,289,550 +0.21(+0.59%)
Oct 06, 2023 37.01 37.08 36.36 36.45 19,192,850 -0.79(-2.11%)
Oct 05, 2023 37.09 37.44 36.97 37.23 10,034,350 +0.07(+0.19%)
Oct 04, 2023 36.86 37.28 36.81 37.16 8,094,200 +0.42(+1.13%)
Oct 03, 2023 37.12 37.54 36.53 36.74 9,803,700 -0.60(-1.60%)
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.