Chipotle Mexican Grill (NY: CMG )

1,766.06 USD +17.58 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

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%)
Aug 02, 2021 1877 1878 1856 1864 204,713 +0.98(+0.05%)
Jul 30, 2021 1841 1867 1834 1863 261,722 +17.29(+0.94%)
Jul 29, 2021 1816 1853 1816 1846 210,459 +29.89(+1.65%)
Jul 28, 2021 1826 1834 1798 1816 261,616 -18.86(-1.03%)
Jul 27, 2021 1807 1842 1796 1835 260,261 +28.25(+1.56%)
Jul 26, 2021 1828 1840 1804 1807 313,904 -24.05(-1.31%)
Jul 23, 2021 1809 1834 1784 1831 426,551 +32.52(+1.81%)
Jul 22, 2021 1748 1807 1741 1798 569,136 +42.41(+2.42%)
Jul 21, 2021 1657 1778 1657 1756 1,400,871 +181.64(+11.54%)
Jul 20, 2021 1571 1587 1557 1574 429,970 +23.19(+1.50%)
Jul 19, 2021 1531 1553 1525 1551 253,213 -9.33(-0.60%)
Jul 16, 2021 1590 1593 1558 1560 233,683 -21.37(-1.35%)
Jul 15, 2021 1616 1622 1570 1582 254,819 -38.12(-2.35%)
Jul 14, 2021 1613 1623 1602 1620 228,045 +12.69(+0.79%)
Jul 13, 2021 1614 1627 1606 1607 206,917 -8.27(-0.51%)
Jul 12, 2021 1589 1618 1589 1616 261,316 +23.31(+1.46%)
Jul 09, 2021 1575 1597 1574 1592 196,560 +16.20(+1.03%)
Jul 08, 2021 1558 1590 1547 1576 300,501 -7.94(-0.50%)
Jul 07, 2021 1571 1598 1569 1584 218,316 +17.58(+1.12%)
Jul 06, 2021 1571 1572 1558 1566 220,661 +0.04(+0.00%)
Jul 02, 2021 1550 1572 1547 1566 225,784 +28.14(+1.83%)
Jul 01, 2021 1544 1547 1526 1538 322,881 -12.11(-0.78%)
Jun 30, 2021 1535 1556 1531 1550 382,592 +16.06(+1.05%)
Jun 29, 2021 1508 1537 1503 1534 268,033 +26.47(+1.76%)
Jun 28, 2021 1519 1530 1492 1508 280,762 -10.94(-0.72%)
Jun 25, 2021 1494 1521 1489 1519 538,722 +29.53(+1.98%)
Jun 24, 2021 1468 1491 1462 1489 321,709 +33.85(+2.33%)
Jun 23, 2021 1442 1458 1442 1455 188,939 +7.73(+0.53%)
Jun 22, 2021 1426 1451 1421 1448 278,985 +21.04(+1.47%)
Jun 21, 2021 1390 1432 1385 1427 329,328 +26.97(+1.93%)
Jun 18, 2021 1380 1406 1380 1400 352,061 +5.40(+0.39%)
Jun 17, 2021 1380 1409 1380 1394 331,879 +10.85(+0.78%)
Jun 16, 2021 1377 1384 1355 1383 272,733 +12.74(+0.93%)
Jun 15, 2021 1387 1392 1357 1371 317,083 -20.69(-1.49%)
Jun 14, 2021 1396 1407 1381 1391 420,066 +24.53(+1.79%)
Jun 11, 2021 1345 1368 1345 1367 287,788 +22.11(+1.64%)
Jun 10, 2021 1336 1345 1323 1345 203,835 +16.12(+1.21%)
Jun 09, 2021 1344 1344 1327 1329 193,713 -8.07(-0.60%)
Jun 08, 2021 1336 1353 1329 1337 404,259 +13.38(+1.01%)
Jun 07, 2021 1324 1338 1321 1323 200,023 -3.08(-0.23%)
Jun 04, 2021 1339 1351 1324 1326 283,782 -6.70(-0.50%)
Jun 03, 2021 1356 1363 1331 1333 297,403 -29.35(-2.15%)
Jun 02, 2021 1354 1365 1352 1362 371,605 +1.26(+0.09%)
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.