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

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
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 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.