Skip to main content

Chipotle Mexican Grill (NY: CMG )

56.93 -1.57 (-2.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.59 29.20 28.24 28.84 22,175,000 +0.63(+2.22%)
Feb 25, 2021 28.93 28.96 27.91 28.21 11,786,650 -0.77(-2.64%)
Feb 24, 2021 28.35 29.02 27.98 28.98 13,207,300 +0.66(+2.32%)
Feb 23, 2021 28.22 28.46 27.00 28.32 18,814,850 -0.29(-1.00%)
Feb 22, 2021 29.15 29.20 28.58 28.61 14,630,450 -0.85(-2.89%)
Feb 19, 2021 29.37 29.68 29.14 29.46 12,200,000 +0.34(+1.15%)
Feb 18, 2021 28.96 29.32 28.88 29.13 8,711,050 -0.06(-0.22%)
Feb 17, 2021 29.53 29.55 28.86 29.19 13,270,700 -0.49(-1.65%)
Feb 16, 2021 30.62 30.62 29.53 29.68 15,964,600 -0.87(-2.86%)
Feb 12, 2021 30.80 30.87 30.44 30.55 6,965,000 -0.31(-1.00%)
Feb 11, 2021 30.88 30.97 30.64 30.86 8,414,650 -0.03(-0.10%)
Feb 10, 2021 31.18 31.22 30.50 30.89 11,444,900 -0.12(-0.38%)
Feb 09, 2021 30.14 31.30 30.02 31.01 19,206,750 +0.93(+3.09%)
Feb 08, 2021 30.16 30.24 29.83 30.08 10,437,400 -0.06(-0.19%)
Feb 05, 2021 29.74 30.27 29.54 30.14 15,695,000 +0.55(+1.85%)
Feb 04, 2021 30.07 30.21 29.48 29.59 17,479,500 -0.41(-1.36%)
Feb 03, 2021 29.90 30.59 29.23 30.00 32,426,850 -0.46(-1.51%)
Feb 02, 2021 30.50 31.07 30.43 30.46 22,087,450 +0.28(+0.93%)
Feb 01, 2021 29.90 30.33 29.59 30.18 12,755,800 +0.58(+1.96%)
Jan 29, 2021 29.49 30.05 29.42 29.60 11,575,000 -0.01(-0.04%)
Jan 28, 2021 29.42 30.03 29.32 29.61 11,726,300 +0.28(+0.97%)
Jan 27, 2021 29.60 29.96 29.20 29.33 13,831,700 -0.46(-1.54%)
Jan 26, 2021 29.88 29.94 29.63 29.79 6,432,500 +0.06(+0.20%)
Jan 25, 2021 30.01 30.20 29.37 29.73 9,888,150 -0.16(-0.53%)
Jan 22, 2021 29.85 30.15 29.68 29.88 11,420,000 -0.19(-0.63%)
Jan 21, 2021 29.54 30.17 29.53 30.07 14,916,200 +0.46(+1.56%)
Jan 20, 2021 28.88 29.67 28.75 29.61 14,777,500 +1.02(+3.58%)
Jan 19, 2021 28.40 28.66 27.84 28.59 11,135,500 +0.47(+1.69%)
Jan 15, 2021 28.10 28.36 27.98 28.11 10,430,000 -0.12(-0.43%)
Jan 14, 2021 28.37 29.07 27.95 28.24 21,329,050 +0.34(+1.20%)
Jan 13, 2021 28.09 28.15 27.69 27.90 9,332,450 -0.13(-0.47%)
Jan 12, 2021 28.20 28.29 27.77 28.03 10,563,750 -0.02(-0.07%)
Jan 11, 2021 27.83 28.43 27.78 28.05 11,356,600 +0.00(+0.01%)
Jan 08, 2021 27.58 28.21 27.50 28.05 18,445,000 +0.69(+2.51%)
Jan 07, 2021 27.02 27.57 26.97 27.36 11,835,550 +0.49(+1.84%)
Jan 06, 2021 26.71 27.15 26.70 26.87 11,689,000 -0.23(-0.86%)
Jan 05, 2021 26.38 27.16 26.34 27.10 14,755,700 +0.72(+2.73%)
Jan 04, 2021 27.73 27.80 26.25 26.38 25,699,150 -1.35(-4.87%)
Dec 31, 2020 27.73 27.73 27.73 9,165,450 +0.25(+0.91%)
Dec 30, 2020 27.90 27.96 27.47 27.48 9,165,450 -0.36(-1.30%)
Dec 29, 2020 28.05 28.16 27.55 27.84 9,119,850 -0.19(-0.66%)
Dec 28, 2020 28.46 28.46 28.02 28.03 8,720,200 -0.22(-0.78%)
Dec 24, 2020 28.22 28.37 28.14 28.25 5,065,000 +0.03(+0.11%)
Dec 23, 2020 28.69 28.71 28.12 28.22 9,995,400 -0.31(-1.07%)
Dec 22, 2020 28.36 28.60 27.95 28.53 16,371,850 +0.17(+0.59%)
Dec 21, 2020 28.00 28.48 27.82 28.36 14,987,500 -0.01(-0.04%)
Dec 18, 2020 28.36 28.50 28.22 28.37 21,920,000 +0.18(+0.63%)
Dec 17, 2020 28.15 28.43 27.72 28.19 18,810,000 +0.18(+0.65%)
Dec 16, 2020 27.60 28.44 27.51 28.01 34,909,052 +1.08(+4.02%)
Dec 15, 2020 26.40 27.09 26.37 26.93 19,735,900 +0.74(+2.82%)
Dec 14, 2020 26.17 26.26 25.94 26.19 11,868,500 +0.19(+0.73%)
Dec 11, 2020 26.34 26.41 25.99 26.00 9,110,000 -0.34(-1.31%)
Dec 10, 2020 26.08 26.52 26.00 26.34 8,272,600 +0.07(+0.25%)
Dec 09, 2020 27.00 27.17 26.15 26.28 11,552,650 -0.64(-2.38%)
Dec 08, 2020 26.79 26.98 26.44 26.92 12,905,450 -0.02(-0.08%)
Dec 07, 2020 26.67 27.04 26.54 26.94 12,406,800 +0.25(+0.94%)
Dec 04, 2020 26.22 26.75 26.15 26.69 10,780,000 +0.52(+1.98%)
Dec 03, 2020 26.02 26.45 26.02 26.18 10,490,250 +0.24(+0.91%)
Dec 02, 2020 26.29 26.34 25.74 25.94 11,027,650 -0.48(-1.82%)
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.