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

Chipotle Mexican Grill (NY: CMG )

2,933.55 +30.59 (+1.05%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 18, 2024 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 31, 2021 1925 1925 1896 1903 313,856 -12.74(-0.66%)
Aug 30, 2021 1919 1933 1911 1916 164,673 -2.88(-0.15%)
Aug 27, 2021 1918 1930 1910 1919 178,809 +12.42(+0.65%)
Aug 26, 2021 1920 1924 1899 1907 169,124 -17.97(-0.93%)
Aug 25, 2021 1932 1941 1920 1924 165,643 +3.98(+0.21%)
Aug 24, 2021 1917 1928 1911 1921 129,799 +8.52(+0.45%)
Aug 23, 2021 1897 1937 1895 1912 192,833 +20.46(+1.08%)
Aug 20, 2021 1878 1898 1871 1892 124,774 +20.80(+1.11%)
Aug 19, 2021 1840 1874 1840 1871 129,531 +19.26(+1.04%)
Aug 18, 2021 1871 1877 1850 1851 106,665 -18.13(-0.97%)
Aug 17, 2021 1871 1877 1855 1870 150,870 -7.76(-0.41%)
Aug 16, 2021 1878 1884 1862 1877 144,266 -10.44(-0.55%)
Aug 13, 2021 1879 1891 1871 1888 92,969 +10.46(+0.56%)
Aug 12, 2021 1853 1884 1853 1877 126,898 +20.89(+1.13%)
Aug 11, 2021 1866 1877 1853 1856 137,813 -10.33(-0.55%)
Aug 10, 2021 1882 1885 1862 1867 211,159 -8.28(-0.44%)
Aug 09, 2021 1890 1894 1872 1875 159,048 -12.08(-0.64%)
Aug 06, 2021 1891 1901 1885 1887 135,792 -12.83(-0.68%)
Aug 05, 2021 1913 1913 1877 1900 215,433 +1.15(+0.06%)
Aug 04, 2021 1886 1906 1876 1899 267,852 +14.34(+0.76%)
Aug 03, 2021 1873 1888 1854 1884 243,176 +20.07(+1.08%)
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.