Skip to main content

Chipotle Mexican Grill (NY: CMG )

1,679.08 +39.99 (+2.44%)
Streaming Delayed Price Updated: 10:45 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 1611 1643 1606 1639 265,916 +17.28(+1.07%)
Aug 08, 2022 1610 1625 1608 1622 181,158 +21.03(+1.31%)
Aug 05, 2022 1570 1604 1562 1601 181,027 +16.45(+1.04%)
Aug 04, 2022 1585 1599 1577 1584 203,059 -0.70(-0.04%)
Aug 03, 2022 1561 1599 1550 1585 214,601 +35.18(+2.27%)
Aug 02, 2022 1549 1577 1546 1550 137,090 -7.53(-0.48%)
Aug 01, 2022 1559 1580 1549 1557 212,967 -6.84(-0.44%)
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%)
Jul 01, 2022 1302 1318 1291 1307 177,909 -0.46(-0.04%)
Jun 30, 2022 1282 1322 1270 1307 260,941 +19.06(+1.48%)
Jun 29, 2022 1292 1297 1277 1288 161,597 -0.67(-0.05%)
Jun 28, 2022 1332 1346 1288 1289 180,344 -42.84(-3.22%)
Jun 27, 2022 1349 1351 1320 1332 199,623 +2.69(+0.20%)
Jun 24, 2022 1299 1329 1296 1329 231,517 +39.50(+3.06%)
Jun 23, 2022 1265 1293 1255 1290 191,769 +35.52(+2.83%)
Jun 22, 2022 1241 1271 1230 1254 175,714 -7.24(-0.57%)
Jun 21, 2022 1264 1278 1259 1261 177,904 +15.64(+1.26%)
Jun 17, 2022 1219 1260 1218 1246 392,616 +31.04(+2.56%)
Jun 16, 2022 1247 1247 1206 1215 308,461 -51.60(-4.08%)
Jun 15, 2022 1234 1290 1232 1266 312,918 +62.15(+5.16%)
Jun 14, 2022 1223 1245 1196 1204 228,468 -28.67(-2.33%)
Jun 13, 2022 1271 1285 1214 1233 367,390 -84.36(-6.41%)
Jun 10, 2022 1338 1343 1302 1317 312,482 -52.55(-3.84%)
Jun 09, 2022 1363 1391 1363 1370 175,382 -3.76(-0.27%)
Jun 08, 2022 1388 1397 1372 1373 194,927 -17.09(-1.23%)
Jun 07, 2022 1356 1394 1356 1390 175,228 +13.64(+0.99%)
Jun 06, 2022 1391 1391 1368 1377 146,313 +1.74(+0.13%)
Jun 03, 2022 1379 1392 1364 1375 113,951 -21.93(-1.57%)
Jun 02, 2022 1360 1398 1360 1397 216,047 +22.27(+1.62%)
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.