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

Chipotle Mexican Grill (NY: CMG )

2,907.97 +5.01 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Jun 01, 2023 2058 2088 2058 2082 187,563 +5.84(+0.28%)
May 31, 2023 2070 2078 2059 2076 580,335 +5.21(+0.25%)
May 30, 2023 2072 2098 2065 2071 334,920 +0.26(+0.01%)
May 26, 2023 2057 2079 2057 2071 269,381 +13.12(+0.64%)
May 25, 2023 2070 2087 2055 2058 248,338 +4.83(+0.24%)
May 24, 2023 2045 2064 2045 2053 216,087 +6.06(+0.30%)
May 23, 2023 2093 2107 2041 2047 352,153 -54.93(-2.61%)
May 22, 2023 2111 2140 2098 2102 312,153 -4.28(-0.20%)
May 19, 2023 2093 2110 2093 2106 285,975 +10.35(+0.49%)
May 18, 2023 2061 2096 2057 2096 305,992 +33.86(+1.64%)
May 17, 2023 2053 2070 2027 2062 263,960 +11.79(+0.58%)
May 16, 2023 2047 2061 2041 2050 228,497 +3.10(+0.15%)
May 15, 2023 2048 2050 2036 2047 181,818 +1.49(+0.07%)
May 12, 2023 2054 2067 2040 2046 218,590 -12.87(-0.63%)
May 11, 2023 2055 2066 2052 2058 216,259 +3.66(+0.18%)
May 10, 2023 2039 2058 2037 2055 199,791 +22.18(+1.09%)
May 09, 2023 2040 2047 2031 2033 137,332 -0.18(-0.01%)
May 08, 2023 2032 2037 2016 2033 342,853 +4.63(+0.23%)
May 05, 2023 2033 2035 2020 2028 321,247 -5.30(-0.26%)
May 04, 2023 2058 2062 2029 2034 228,792 -24.61(-1.20%)
May 03, 2023 2054 2067 2047 2058 279,534 +4.16(+0.20%)
May 02, 2023 2043 2059 2026 2054 294,725 +14.68(+0.72%)
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.