Indicators

Chipotle Mexican Grill (NY: CMG )

2,864.19 -43.78 (-1.51%)

Streaming Delayed Price Updated: 1:28 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1366	1382	1357	1372	254,162	+6.38(+0.47%)
May 27, 2021	1354	1374	1345	1366	307,161	+19.79(+1.47%)
May 26, 2021	1356	1373	1343	1346	289,983	-0.32(-0.02%)
May 25, 2021	1351	1356	1334	1346	233,432	+3.77(+0.28%)
May 24, 2021	1339	1358	1334	1342	244,381	+12.36(+0.93%)
May 21, 2021	1348	1355	1328	1330	243,521	-11.78(-0.88%)
May 20, 2021	1338	1353	1336	1342	366,004	+34.59(+2.65%)
May 19, 2021	1309	1317	1295	1307	275,221	-17.32(-1.31%)
May 18, 2021	1340	1347	1314	1325	247,218	-7.07(-0.53%)
May 17, 2021	1348	1354	1322	1332	228,044	-24.63(-1.82%)
May 14, 2021	1334	1364	1330	1356	211,550	+33.51(+2.53%)
May 13, 2021	1350	1358	1320	1323	249,102	-19.32(-1.44%)
May 12, 2021	1380	1385	1338	1342	286,031	-51.23(-3.68%)
May 11, 2021	1375	1401	1360	1393	353,294	+1.41(+0.10%)
May 10, 2021	1405	1410	1390	1392	235,687	-34.21(-2.40%)
May 07, 2021	1423	1441	1421	1426	188,309	+14.64(+1.04%)
May 06, 2021	1426	1428	1392	1411	287,494	-15.09(-1.06%)
May 05, 2021	1432	1461	1420	1426	196,308	-23.50(-1.62%)
May 04, 2021	1466	1466	1432	1450	249,683	-21.04(-1.43%)

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.