Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

1,397.41 USD -23.03 (-1.62%)
Streaming Delayed Price Updated: 9:43 AM EST, Jan 21, 2022 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 (%)
Jan 20, 2022 1486 1505 1417 1420 339,663 -47.24(-3.22%)
Jan 19, 2022 1484 1502 1465 1468 331,925 -10.07(-0.68%)
Jan 18, 2022 1487 1507 1469 1478 423,189 -20.38(-1.36%)
Jan 14, 2022 1498 0 -9.30(-0.62%)
Jan 13, 2022 1554 1577 1505 1507 312,180 -46.64(-3.00%)
Jan 12, 2022 1590 1596 1550 1554 237,405 -27.54(-1.74%)
Jan 11, 2022 1536 1593 1530 1582 290,924 +38.15(+2.47%)
Jan 10, 2022 1574 1580 1502 1543 453,687 -54.35(-3.40%)
Jan 07, 2022 1621 1650 1596 1598 297,882 -23.16(-1.43%)
Jan 06, 2022 1595 1648 1590 1621 263,173 +26.42(+1.66%)
Jan 05, 2022 1647 1647 1591 1595 312,765 -52.77(-3.20%)
Jan 04, 2022 1686 1691 1615 1647 378,383 -43.35(-2.56%)
Jan 03, 2022 1740 1749 1682 1691 271,993 -57.58(-3.29%)
Dec 31, 2021 1746 1762 1744 1748 104,348 +1.03(+0.06%)
Dec 30, 2021 1740 1764 1740 1747 118,505 -1.38(-0.08%)
Dec 29, 2021 1739 1762 1739 1749 102,228 -4.31(-0.25%)
Dec 28, 2021 1768 1777 1747 1753 114,687 -13.33(-0.75%)
Dec 27, 2021 1748 1771 1748 1766 143,672 +17.57(+1.00%)
Dec 23, 2021 1749 1757 1733 1749 149,610 +4.01(+0.23%)
Dec 22, 2021 1735 1749 1721 1745 168,239 +20.77(+1.20%)
Dec 21, 2021 1687 1726 1684 1724 146,782 +44.05(+2.62%)
Dec 20, 2021 1668 1688 1654 1680 192,603 -4.00(-0.24%)
Dec 17, 2021 1682 1721 1655 1684 382,707 +4.87(+0.29%)
Dec 16, 2021 1715 1725 1662 1679 171,106 -22.20(-1.30%)
Dec 15, 2021 1677 1705 1653 1701 178,540 +23.97(+1.43%)
Dec 14, 2021 1677 1688 1656 1677 159,464 -13.73(-0.81%)
Dec 13, 2021 1715 1717 1680 1691 202,593 -30.47(-1.77%)
Dec 10, 2021 1738 1745 1712 1721 180,253 -1.20(-0.07%)
Dec 09, 2021 1742 1755 1717 1723 217,865 -16.61(-0.96%)
Dec 08, 2021 1721 1748 1708 1739 206,747 +27.47(+1.60%)
Dec 07, 2021 1656 1727 1652 1712 354,165 +88.28(+5.44%)
Dec 06, 2021 1598 1637 1568 1623 243,136 +31.36(+1.97%)
Dec 03, 2021 1627 1630 1576 1592 425,738 -19.34(-1.20%)
Dec 02, 2021 1610 1628 1583 1611 313,198 +9.36(+0.58%)
Dec 01, 2021 1656 1683 1600 1602 266,126 -41.33(-2.51%)
Nov 30, 2021 1670 1682 1635 1643 270,180 -34.69(-2.07%)
Nov 29, 2021 1702 1702 1672 1678 141,402 -8.78(-0.52%)
Nov 26, 2021 1678 1703 1671 1687 141,657 -21.05(-1.23%)
Nov 24, 2021 1691 1717 1680 1708 108,965 -0.54(-0.03%)
Nov 23, 2021 1715 1730 1672 1708 374,417 -12.95(-0.75%)
Nov 22, 2021 1766 1767 1705 1721 240,253 -33.48(-1.91%)
Nov 19, 2021 1780 1780 1753 1755 250,082 -24.27(-1.36%)
Nov 18, 2021 1804 1781 1768 1779 190,877 -26.83(-1.49%)
Nov 17, 2021 1836 1839 1796 1806 180,590 -21.54(-1.18%)
Nov 16, 2021 1840 1850 1822 1828 133,334 -11.84(-0.64%)
Nov 15, 2021 1870 1896 1833 1839 232,648 -23.62(-1.27%)
Nov 12, 2021 1819 1866 1815 1863 346,496 +47.00(+2.59%)
Nov 11, 2021 1816 1819 1805 1816 192,854 +3.99(+0.22%)
Nov 10, 2021 1794 1812 229,577 -2.89(-0.16%)
Nov 09, 2021 1804 1815 1788 1815 171,791 +14.99(+0.83%)
Nov 08, 2021 1803 1815 1791 1800 160,674 +5.56(+0.31%)
Nov 05, 2021 1815 1829 1791 1794 211,190 -13.81(-0.76%)
Nov 04, 2021 1779 1809 1775 1808 226,973 +31.05(+1.75%)
Nov 03, 2021 1791 1795 1760 1777 203,040 -22.53(-1.25%)
Nov 02, 2021 1804 1811 1798 1800 192,044 -1.55(-0.09%)
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.