Indicators

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1493	1512	1451	1456	263,052	-45.21(-3.01%)
Apr 28, 2022	1504	1527	1463	1501	300,055	+25.19(+1.71%)
Apr 27, 2022	1498	1513	1426	1476	538,979	+37.42(+2.60%)
Apr 26, 2022	1493	1497	1426	1438	441,888	-77.79(-5.13%)
Apr 25, 2022	1470	1517	1446	1516	270,412	+35.15(+2.37%)
Apr 22, 2022	1509	1537	1476	1481	235,015	-40.26(-2.65%)
Apr 21, 2022	1627	1635	1520	1521	305,108	-91.47(-5.67%)
Apr 20, 2022	1643	1645	1610	1613	149,179	-19.45(-1.19%)
Apr 19, 2022	1590	1640	1590	1632	230,653	+42.27(+2.66%)
Apr 18, 2022	1591	1612	1577	1590	165,450	-13.41(-0.84%)
Apr 14, 2022	1603	1612	1590	1603	199,059	+13.17(+0.83%)
Apr 13, 2022	1534	1594	1533	1590	178,000	+57.39(+3.74%)
Apr 12, 2022	1531	1575	1526	1533	181,584	+21.14(+1.40%)
Apr 11, 2022	1527	1534	1482	1511	187,498	-32.52(-2.11%)
Apr 08, 2022	1532	1557	1532	1544	143,426	-0.20(-0.01%)
Apr 07, 2022	1541	1555	1516	1544	215,839	-6.66(-0.43%)
Apr 06, 2022	1581	1583	1527	1551	202,657	-53.84(-3.36%)
Apr 05, 2022	1608	1627	1582	1605	201,226	-6.06(-0.38%)
Apr 04, 2022	1586	1612	1582	1611	146,192	+16.71(+1.05%)

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.